date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-10-03,1.3,1.3,1.15,1.3,14200,14.3199364255221,14.3199364255221,12.6676360687311,14.3199364255221,1289.11186833897,0.0,1.0
2005-10-04,1.5,1.6,1.1,1.1,31500,16.5230035679101,17.6245371391041,12.1168692831341,12.1168692831341,2859.64956708996,0.0,1.0
2005-10-05,1.4,1.8,1.2,1.8,10800,15.4214699967161,19.8276042814921,13.2184028543281,19.8276042814921,980.451280145129,0.0,1.0
2005-10-06,2.06,2.06,1.4,1.4,3500,22.6915915665965,22.6915915665965,15.4214699967161,15.4214699967161,317.738840787774,0.0,1.0
2005-10-07,5.0,5.0,3.75,4.1,184900,55.0766785597004,55.0766785597004,41.3075089197753,45.1628764189543,16785.6890461884,0.0,1.0
2005-10-10,4.15,5.2,3.86,5.0,26900,45.7136432045513,57.2797457020884,42.5191958480887,55.0766785597004,2442.04994776889,0.0,1.0
2005-10-11,4.3,4.43,4.0,4.15,10000,47.3659435613423,48.7979372038945,44.0613428477603,45.7136432045513,907.825259393638,0.0,1.0
2005-10-12,4.0,4.21,3.93,4.21,5800,44.0613428477603,46.3745633472677,43.2902693479245,46.3745633472677,526.53865044831,0.0,1.0
2005-10-13,4.19,4.19,4.19,4.19,1900,46.1542566330289,46.1542566330289,46.1542566330289,46.1542566330289,172.486799284791,0.0,1.0
2005-10-14,4.2,4.5,4.1,4.19,38200,46.2644099901483,49.5690107037303,45.1628764189543,46.1542566330289,3467.8924908837,0.0,1.0
2005-10-17,4.2,4.2,4.2,4.2,5000,46.2644099901483,46.2644099901483,46.2644099901483,46.2644099901483,453.912629696819,0.0,1.0
2005-10-18,4.2,4.23,4.0,4.23,10400,46.2644099901483,46.5948700615065,44.0613428477603,46.5948700615065,944.138269769384,0.0,1.0
2005-10-19,4.5,4.55,4.2,4.55,10000,49.5690107037303,50.1197774893273,46.2644099901483,50.1197774893273,907.825259393638,0.0,1.0
2005-10-20,4.2,4.5,4.2,4.5,18100,46.2644099901483,49.5690107037303,46.2644099901483,49.5690107037303,1643.16371950249,0.0,1.0
2005-10-21,4.3,4.5,4.3,4.5,3500,47.3659435613423,49.5690107037303,47.3659435613423,49.5690107037303,317.738840787773,0.0,1.0
2005-10-24,4.6,4.6,4.45,4.45,7500,50.6705442749243,50.6705442749243,49.0182439181333,49.0182439181333,680.868944545229,0.0,1.0
2005-10-25,4.55,4.6,4.5,4.6,16500,50.1197774893273,50.6705442749243,49.5690107037303,50.6705442749243,1497.9116779995,0.0,1.0
2005-10-26,4.8,4.8,4.5,4.65,11300,52.8736114173123,52.8736114173123,49.5690107037303,51.2213110605213,1025.84254311481,0.0,1.0
2005-10-27,5.25,5.25,4.75,4.8,32100,57.8305124876854,57.8305124876854,52.3228446317153,52.8736114173123,2914.11908265358,0.0,1.0
2005-10-28,5.5,5.5,5.16,5.25,37200,60.5843464156704,60.5843464156704,56.8391322736108,57.8305124876854,3377.10996494433,0.0,1.0
2005-10-31,5.6,5.6,5.59,5.6,18500,61.6858799868644,61.6858799868644,61.575726629745,61.6858799868644,1679.47672987823,0.0,1.0
2005-11-01,5.7,5.7,5.59,5.63,29200,62.7874135580584,62.7874135580584,61.575726629745,62.0163400582226,2650.84975742942,0.0,1.0
2005-11-02,5.85,5.85,5.58,5.6,37900,64.4397139148494,64.4397139148494,61.4655732726256,61.6858799868644,3440.65773310189,0.0,1.0
2005-11-03,6.5,7.0,5.95,6.0,62500,71.5996821276105,77.1073499835805,65.5412474860434,66.0920142716404,5673.90787121023,0.0,1.0
2005-11-04,7.3,7.64,6.99,7.2,94300,80.4119506971625,84.1571648392221,76.9971966264611,79.3104171259685,8560.79219608201,0.0,1.0
2005-11-07,7.25,7.89,6.65,7.89,34600,79.8611839115655,86.9109987672072,73.2519824844015,86.9109987672072,3141.07539750199,0.0,1.0
2005-11-08,7.3,7.32,7.15,7.25,18000,80.4119506971625,80.6322574114013,78.7596503403715,79.8611839115655,1634.08546690855,0.0,1.0
2005-11-09,7.3,7.35,7.2,7.3,10400,80.4119506971625,80.9627174827595,79.3104171259685,80.4119506971625,944.138269769384,0.0,1.0
2005-11-10,7.5,7.5,7.3,7.35,15800,82.6150178395505,82.6150178395505,80.4119506971625,80.9627174827595,1434.36390984195,0.0,1.0
2005-11-11,8.05,8.47,7.4,7.5,71600,88.6734524811176,93.2998934801324,81.5134842683565,82.6150178395505,6500.02885725845,0.0,1.0
2005-11-14,8.25,8.47,7.9,8.47,24000,90.8765196235056,93.2998934801324,87.0211521243266,93.2998934801324,2178.78062254473,0.0,1.0
2005-11-15,8.39,8.47,8.0,8.15,24700,92.4186666231772,93.2998934801324,88.1226856955206,89.7749860523116,2242.32839070229,0.0,1.0
2005-11-16,8.67,8.85,8.47,8.47,52900,95.5029606225204,97.4857210506696,93.2998934801324,93.2998934801324,4802.39562219235,0.0,1.0
2005-11-17,8.42,8.8,8.15,8.8,17000,92.7491266945354,96.9349542650726,89.7749860523116,96.9349542650726,1543.30294096918,0.0,1.0
2005-11-18,8.31,8.43,8.3,8.37,6600,91.537439766222,92.8592800516548,91.4272864091026,92.1983599089384,599.164671199801,0.0,1.0
2005-11-21,7.85,8.57,7.85,8.44,23500,86.4703853387296,94.4014270513264,86.4703853387296,92.9694334087742,2133.38935957505,0.0,1.0
2005-11-22,7.85,7.85,7.85,7.85,2500,86.4703853387296,86.4703853387296,86.4703853387296,86.4703853387296,226.956314848409,0.0,1.0
2005-11-23,7.52,8.0,7.52,8.0,10900,82.8353245537893,88.1226856955206,82.8353245537893,88.1226856955206,989.529532739066,0.0,1.0
2005-11-25,7.2,7.5,6.65,7.5,13900,79.3104171259685,82.6150178395505,73.2519824844015,82.6150178395505,1261.87711055716,0.0,1.0
2005-11-28,6.13,7.05,5.8,7.05,20900,67.5240079141926,77.6581167691775,63.8889471292524,77.6581167691775,1897.3547921327,0.0,1.0
2005-11-29,6.15,6.3,6.11,6.11,17900,67.7443146284315,69.3966149852225,67.3037011999538,67.3037011999538,1625.00721431461,0.0,1.0
2005-11-30,6.5,6.5,5.95,6.0,7000,71.5996821276105,71.5996821276105,65.5412474860434,66.0920142716404,635.477681575546,0.0,1.0
2005-12-01,6.6,7.0,6.6,7.0,2000,72.7012156988045,77.1073499835805,72.7012156988045,77.1073499835805,181.565051878728,0.0,1.0
2005-12-02,6.83,6.83,6.5,6.83,20400,75.2347429125507,75.2347429125507,71.5996821276105,75.2347429125507,1851.96352916302,0.0,1.0
2005-12-05,8.75,8.75,6.9,6.93,10400,96.3841874794756,96.3841874794756,76.0058164123865,76.3362764837447,944.138269769384,0.0,1.0
2005-12-06,8.0,8.15,8.0,8.15,800,88.1226856955206,89.7749860523116,88.1226856955206,89.7749860523116,72.626020751491,0.0,1.0
2005-12-07,7.75,7.75,7.4,7.53,9300,85.3688517675356,85.3688517675356,81.5134842683565,82.9454779109087,844.277491236083,0.0,1.0
2005-12-08,7.7,7.77,7.7,7.77,4200,84.8180849819386,85.5891584817744,84.8180849819386,85.5891584817744,381.286608945328,0.0,1.0
2005-12-09,7.7,7.7,7.7,7.7,8000,84.8180849819386,84.8180849819386,84.8180849819386,84.8180849819386,726.26020751491,0.0,1.0
2005-12-12,7.65,7.71,7.65,7.71,2400,84.2673181963416,84.928238339058,84.2673181963416,84.928238339058,217.878062254473,0.0,1.0
2005-12-13,7.7,7.7,7.65,7.67,8300,84.8180849819386,84.8180849819386,84.2673181963416,84.4876249105804,753.494965296719,0.0,1.0
2005-12-14,7.75,7.75,7.67,7.7,9300,85.3688517675356,85.3688517675356,84.4876249105804,84.8180849819386,844.277491236083,0.0,1.0
2005-12-15,8.0,8.0,7.77,7.85,5500,88.1226856955206,88.1226856955206,85.5891584817744,86.4703853387296,499.303892666501,0.0,1.0
2005-12-16,7.9,8.0,7.85,8.0,11400,87.0211521243266,88.1226856955206,86.4703853387296,88.1226856955206,1034.92079570875,0.0,1.0
2005-12-19,7.85,7.9,7.65,7.9,9400,86.4703853387296,87.0211521243266,84.2673181963416,87.0211521243266,853.355743830019,0.0,1.0
2005-12-20,7.6,7.73,7.07,7.65,11600,83.7165514107445,85.1485450532968,77.8784234834163,84.2673181963416,1053.07730089662,0.0,1.0
2005-12-21,7.8,7.83,7.6,7.83,2400,85.9196185531326,86.2500786244908,83.7165514107445,86.2500786244908,217.878062254473,0.0,1.0
2005-12-22,7.71,7.8,7.71,7.8,8500,84.928238339058,85.9196185531326,84.928238339058,85.9196185531326,771.651470484592,0.0,1.0
2005-12-23,8.0,8.0,7.77,7.8,10500,88.1226856955206,88.1226856955206,85.5891584817744,85.9196185531326,953.21652236332,0.0,1.0
2005-12-27,8.0,8.0,7.9,7.9,4200,88.1226856955206,88.1226856955206,87.0211521243266,87.0211521243266,381.286608945328,0.0,1.0
2005-12-28,8.0,8.0,7.9,7.9,18000,88.1226856955206,88.1226856955206,87.0211521243266,87.0211521243266,1634.08546690855,0.0,1.0
2005-12-29,7.8,8.0,7.8,7.95,10600,85.9196185531326,88.1226856955206,85.9196185531326,87.5719189099236,962.294774957256,0.0,1.0
2005-12-30,7.95,8.0,7.8,7.9,8700,87.5719189099236,88.1226856955206,85.9196185531326,87.0211521243266,789.807975672465,0.0,1.0
2006-01-03,7.6,7.95,7.6,7.95,2400,83.7165514107445,87.5719189099236,83.7165514107445,87.5719189099236,217.878062254473,0.0,1.0
2006-01-04,7.6,7.8,7.6,7.8,3800,83.7165514107445,85.9196185531326,83.7165514107445,85.9196185531326,344.973598569583,0.0,1.0
2006-01-05,7.45,7.6,7.45,7.6,2600,82.0642510539535,83.7165514107445,82.0642510539535,83.7165514107445,236.034567442346,0.0,1.0
2006-01-06,7.4,7.4,7.1,7.3,15500,81.5134842683565,81.5134842683565,78.2088835547745,80.4119506971625,1407.12915206014,0.0,1.0
2006-01-09,7.25,7.4,7.25,7.4,2100,79.8611839115655,81.5134842683565,79.8611839115655,81.5134842683565,190.643304472664,0.0,1.0
2006-01-10,7.4,8.0,7.4,8.0,6600,81.5134842683565,88.1226856955206,81.5134842683565,88.1226856955206,599.164671199801,0.0,1.0
2006-01-11,8.0,8.0,7.95,8.0,5700,88.1226856955206,88.1226856955206,87.5719189099236,88.1226856955206,517.460397854373,0.0,1.0
2006-01-12,8.0,8.0,7.95,7.95,8800,88.1226856955206,88.1226856955206,87.5719189099236,87.5719189099236,798.886228266401,0.0,1.0
2006-01-13,7.95,7.95,7.55,7.55,3400,87.5719189099236,87.5719189099236,83.1657846251475,83.1657846251475,308.660588193837,0.0,1.0
2006-01-17,7.85,7.95,7.65,7.95,7300,86.4703853387296,87.5719189099236,84.2673181963416,87.5719189099236,662.712439357355,0.0,1.0
2006-01-18,7.9,7.9,7.85,7.9,2300,87.0211521243266,87.0211521243266,86.4703853387296,87.0211521243266,208.799809660537,0.0,1.0
2006-01-19,7.9,7.9,7.9,7.9,800,87.0211521243266,87.0211521243266,87.0211521243266,87.0211521243266,72.626020751491,0.0,1.0
2006-01-20,7.75,7.85,7.75,7.75,10700,85.3688517675356,86.4703853387296,85.3688517675356,85.3688517675356,971.373027551192,0.0,1.0
2006-01-23,7.8,7.8,7.5,7.65,4000,85.9196185531326,85.9196185531326,82.6150178395505,84.2673181963416,363.130103757455,0.0,1.0
2006-01-24,7.5,7.5,7.5,7.5,1000,82.6150178395505,82.6150178395505,82.6150178395505,82.6150178395505,90.7825259393638,0.0,1.0
2006-01-25,7.7,7.75,7.6,7.6,4000,84.8180849819386,85.3688517675356,83.7165514107445,83.7165514107445,363.130103757455,0.0,1.0
2006-01-26,7.5,8.0,7.4,7.75,26400,82.6150178395505,88.1226856955206,81.5134842683565,85.3688517675356,2396.65868479921,0.0,1.0
2006-01-27,7.45,7.45,7.26,7.4,3850,82.0642510539535,82.0642510539535,79.9713372686849,81.5134842683565,349.512724866551,0.0,1.0
2006-01-30,7.8,7.8,7.6,7.6,3521,85.9196185531326,85.9196185531326,83.7165514107445,83.7165514107445,319.6452738325,0.0,1.0
2006-01-31,8.1,8.2,7.75,7.9,9430,89.2242192667146,90.3257528379086,85.3688517675356,87.0211521243266,856.0792196082,0.0,1.0
2006-02-01,8.1,8.1,7.8,7.95,3850,89.2242192667146,89.2242192667146,85.9196185531326,87.5719189099236,349.512724866551,0.0,1.0
2006-02-02,8.1,8.1,8.0,8.1,3800,89.2242192667146,89.2242192667146,88.1226856955206,89.2242192667146,344.973598569582,0.0,1.0
2006-02-03,8.1,8.1,8.1,8.1,0,89.2242192667146,89.2242192667146,89.2242192667146,89.2242192667146,0,0.0,1.0
2006-02-06,8.5,8.5,8.07,8.1,7500,93.6303535514906,93.6303535514906,88.8937591953564,89.2242192667146,680.868944545229,0.0,1.0
2006-02-07,7.9,8.5,7.9,8.5,8220,87.0211521243266,93.6303535514906,87.0211521243266,93.6303535514906,746.23236322157,0.0,1.0
2006-02-08,7.86,7.86,7.85,7.85,9600,86.580538695849,86.580538695849,86.4703853387296,86.4703853387296,871.512249017892,0.0,1.0
2006-02-09,8.1,8.1,7.8,7.8,1375,89.2242192667146,89.2242192667146,85.9196185531326,85.9196185531326,124.825973166625,0.0,1.0
2006-02-10,8.1,8.1,7.5,7.8,2700,89.2242192667146,89.2242192667146,82.6150178395505,85.9196185531326,245.112820036282,0.0,1.0
2006-02-13,8.1,8.1,8.1,8.1,0,89.2242192667146,89.2242192667146,89.2242192667146,89.2242192667146,0,0.0,1.0
2006-02-14,7.9,7.9,7.9,7.9,975,87.0211521243266,87.0211521243266,87.0211521243266,87.0211521243266,88.5129627908797,0.0,1.0
2006-02-15,7.9,7.9,7.9,7.9,300,87.0211521243266,87.0211521243266,87.0211521243266,87.0211521243266,27.2347577818091,0.0,1.0
2006-02-16,7.9,7.9,7.75,7.75,700,87.0211521243266,87.0211521243266,85.3688517675356,85.3688517675356,63.5477681575546,0.0,1.0
2006-02-17,8.1,8.1,7.82,7.9,3040,89.2242192667146,89.2242192667146,86.1399252673714,87.0211521243266,275.978878855666,0.0,1.0
2006-02-21,8.1,8.1,7.82,7.82,1400,89.2242192667146,89.2242192667146,86.1399252673714,86.1399252673714,127.095536315109,0.0,1.0
2006-02-22,8.1,8.1,8.0,8.1,14460,89.2242192667146,89.2242192667146,88.1226856955206,89.2242192667146,1312.7153250832,0.0,1.0
2006-02-23,8.1,8.1,8.1,8.1,0,89.2242192667146,89.2242192667146,89.2242192667146,89.2242192667146,0,0.0,1.0
2006-02-24,8.1,8.1,8.1,8.1,0,89.2242192667146,89.2242192667146,89.2242192667146,89.2242192667146,0,0.0,1.0
2006-02-27,7.85,7.85,7.85,7.85,1320,86.4703853387296,86.4703853387296,86.4703853387296,86.4703853387296,119.83293423996,0.0,1.0
2006-02-28,7.85,7.85,7.85,7.85,0,86.4703853387296,86.4703853387296,86.4703853387296,86.4703853387296,0,0.0,1.0
2006-03-01,7.7,7.85,7.7,7.85,1000,84.8180849819386,86.4703853387296,84.8180849819386,86.4703853387296,90.7825259393638,0.0,1.0
2006-03-02,7.8,7.85,7.75,7.85,3400,85.9196185531326,86.4703853387296,85.3688517675356,86.4703853387296,308.660588193837,0.0,1.0
2006-03-03,7.85,7.85,7.7,7.8,5100,86.4703853387296,86.4703853387296,84.8180849819386,85.9196185531326,462.990882290755,0.0,1.0
2006-03-06,7.85,7.85,7.8,7.81,9300,86.4703853387296,86.4703853387296,85.9196185531326,86.029771910252,844.277491236083,0.0,1.0
2006-03-07,7.85,7.85,7.85,7.85,0,86.4703853387296,86.4703853387296,86.4703853387296,86.4703853387296,0,0.0,1.0
2006-03-08,7.99,7.99,7.5,7.75,4814,88.0125323384012,88.0125323384012,82.6150178395505,85.3688517675356,437.027079872097,0.0,1.0
2006-03-09,7.99,7.99,7.99,7.99,0,88.0125323384012,88.0125323384012,88.0125323384012,88.0125323384012,0,0.0,1.0
2006-03-10,7.99,7.99,7.99,7.99,0,88.0125323384012,88.0125323384012,88.0125323384012,88.0125323384012,0,0.0,1.0
2006-03-14,7.9,8.0,7.9,8.0,1000,87.0211521243266,88.1226856955206,87.0211521243266,88.1226856955206,90.7825259393638,0.0,1.0
2006-03-15,7.9,7.9,7.9,7.9,0,87.0211521243266,87.0211521243266,87.0211521243266,87.0211521243266,0,0.0,1.0
2006-03-16,7.8,7.8,7.7,7.75,1300,85.9196185531326,85.9196185531326,84.8180849819386,85.3688517675356,118.017283721173,0.0,1.0
2006-03-17,7.8,7.8,7.8,7.8,0,85.9196185531326,85.9196185531326,85.9196185531326,85.9196185531326,0,0.0,1.0
2006-03-20,7.75,7.8,7.5,7.5,700,85.3688517675356,85.9196185531326,82.6150178395505,82.6150178395505,63.5477681575546,0.0,1.0
2006-03-21,7.8,7.8,7.8,7.8,426,85.9196185531326,85.9196185531326,85.9196185531326,85.9196185531326,38.673356050169,0.0,1.0
2006-03-22,7.8,7.8,7.8,7.8,0,85.9196185531326,85.9196185531326,85.9196185531326,85.9196185531326,0,0.0,1.0
2006-03-23,7.8,7.8,7.8,7.8,0,85.9196185531326,85.9196185531326,85.9196185531326,85.9196185531326,0,0.0,1.0
2006-03-24,7.75,7.8,7.5,7.5,870,85.3688517675356,85.9196185531326,82.6150178395505,82.6150178395505,78.9807975672465,0.0,1.0
2006-03-27,7.8,7.8,7.3,7.5,2100,85.9196185531326,85.9196185531326,80.4119506971625,82.6150178395505,190.643304472664,0.0,1.0
2006-03-28,7.5,7.75,7.25,7.75,2855,82.6150178395505,85.3688517675356,79.8611839115655,85.3688517675356,259.184111556884,0.0,1.0
2006-03-29,7.5,7.5,6.9,7.5,2500,82.6150178395505,82.6150178395505,76.0058164123865,82.6150178395505,226.95631484841,0.0,1.0
2006-03-30,7.35,7.5,7.25,7.25,4600,80.9627174827595,82.6150178395505,79.8611839115655,79.8611839115655,417.599619321074,0.0,1.0
2006-03-31,7.5,7.5,7.25,7.35,2200,82.6150178395505,82.6150178395505,79.8611839115655,80.9627174827595,199.7215570666,0.0,1.0
2006-04-03,7.5,7.5,7.5,7.5,269,82.6150178395505,82.6150178395505,82.6150178395505,82.6150178395505,24.4204994776889,0.0,1.0
2006-04-04,7.25,7.25,7.25,7.25,500,79.8611839115655,79.8611839115655,79.8611839115655,79.8611839115655,45.3912629696819,0.0,1.0
2006-04-05,7.25,7.25,7.25,7.25,0,79.8611839115655,79.8611839115655,79.8611839115655,79.8611839115655,0,0.0,1.0
2006-04-06,7.25,7.25,7.25,7.25,0,79.8611839115655,79.8611839115655,79.8611839115655,79.8611839115655,0,0.0,1.0
2006-04-07,7.25,7.25,7.25,7.25,0,79.8611839115655,79.8611839115655,79.8611839115655,79.8611839115655,0,0.0,1.0
2006-04-10,7.24,7.25,6.5,7.25,2950,79.7510305544461,79.8611839115655,71.5996821276105,79.8611839115655,267.808451521123,0.0,1.0
2006-04-11,7.25,7.25,6.5,6.5,2400,79.8611839115655,79.8611839115655,71.5996821276105,71.5996821276105,217.878062254473,0.0,1.0
2006-04-12,7.24,7.24,6.6,6.6,250,79.7510305544461,79.7510305544461,72.7012156988045,72.7012156988045,22.695631484841,0.0,1.0
2006-04-13,6.75,6.99,6.25,6.25,775,74.3535160555955,76.9971966264611,68.8458481996255,68.8458481996255,70.3564576030069,0.0,1.0
2006-04-17,6.75,6.75,6.75,6.75,0,74.3535160555955,74.3535160555955,74.3535160555955,74.3535160555955,0,0.0,1.0
2006-04-18,6.75,6.75,6.25,6.25,4000,74.3535160555955,74.3535160555955,68.8458481996255,68.8458481996255,363.130103757455,0.0,1.0
2006-04-19,6.75,6.75,5.7,6.25,8600,74.3535160555955,74.3535160555955,62.7874135580584,68.8458481996255,780.729723078528,0.0,1.0
2006-04-20,6.75,6.75,6.3,6.3,207,74.3535160555955,74.3535160555955,69.3966149852225,69.3966149852225,18.7919828694483,0.0,1.0
2006-04-21,6.5,6.5,5.9,6.3,3350,71.5996821276105,71.5996821276105,64.9904807004464,69.3966149852225,304.121461896869,0.0,1.0
2006-04-24,6.5,6.5,5.9,6.25,2100,71.5996821276105,71.5996821276105,64.9904807004464,68.8458481996255,190.643304472664,0.0,1.0
2006-04-25,6.45,6.45,6.45,6.45,425,71.0489153420135,71.0489153420135,71.0489153420135,71.0489153420135,38.5825735242296,0.0,1.0
2006-04-26,6.75,6.75,6.75,6.75,100,74.3535160555955,74.3535160555955,74.3535160555955,74.3535160555955,9.07825259393638,0.0,1.0
2006-04-27,6.75,6.75,6.75,6.75,0,74.3535160555955,74.3535160555955,74.3535160555955,74.3535160555955,0,0.0,1.0
2006-04-28,6.75,6.75,6.75,6.75,0,74.3535160555955,74.3535160555955,74.3535160555955,74.3535160555955,0,0.0,1.0
2006-05-01,6.5,6.5,5.6,5.6,2650,71.5996821276105,71.5996821276105,61.6858799868644,61.6858799868644,240.573693739314,0.0,1.0
2006-05-02,6.75,6.75,6.0,6.0,1200,74.3535160555955,74.3535160555955,66.0920142716404,66.0920142716404,108.939031127237,0.0,1.0
2006-05-03,6.5,6.5,6.5,6.5,400,71.5996821276105,71.5996821276105,71.5996821276105,71.5996821276105,36.3130103757455,0.0,1.0
2006-05-04,6.5,6.5,6.5,6.5,0,71.5996821276105,71.5996821276105,71.5996821276105,71.5996821276105,0,0.0,1.0
2006-05-05,6.25,6.25,6.25,6.25,1200,68.8458481996255,68.8458481996255,68.8458481996255,68.8458481996255,108.939031127236,0.0,1.0
2006-05-08,6.0,6.25,6.0,6.0,10700,66.0920142716404,68.8458481996255,66.0920142716404,66.0920142716404,971.373027551193,0.0,1.0
2006-05-09,6.0,6.0,6.0,6.0,0,66.0920142716404,66.0920142716404,66.0920142716404,66.0920142716404,0,0.0,1.0
2006-05-10,6.0,6.15,5.5,5.5,2500,66.0920142716404,67.7443146284315,60.5843464156704,60.5843464156704,226.95631484841,0.0,1.0
2006-05-11,6.1,6.25,5.5,6.25,3200,67.1935478428344,68.8458481996255,60.5843464156704,68.8458481996255,290.504083005964,0.0,1.0
2006-05-12,6.15,6.15,6.15,6.15,2309,67.7443146284315,67.7443146284315,67.7443146284315,67.7443146284315,209.616852393991,0.0,1.0
2006-05-15,6.15,6.15,5.8,6.15,1225,67.7443146284315,67.7443146284315,63.8889471292524,67.7443146284315,111.208594275721,0.0,1.0
2006-05-16,6.1,6.1,5.75,5.75,8200,67.1935478428344,67.1935478428344,63.3381803436554,63.3381803436554,744.416712702783,0.0,1.0
2006-05-17,5.88,6.0,5.88,6.0,6200,64.7701739862076,66.0920142716404,64.7701739862076,66.0920142716404,562.851660824056,0.0,1.0
2006-05-18,5.85,6.0,5.6,6.0,5700,64.4397139148494,66.0920142716404,61.6858799868644,66.0920142716404,517.460397854374,0.0,1.0
2006-05-19,5.75,5.75,5.6,5.6,1875,63.3381803436554,63.3381803436554,61.6858799868644,61.6858799868644,170.217236136307,0.0,1.0
2006-05-22,5.8,5.95,5.8,5.85,2850,63.8889471292524,65.5412474860434,63.8889471292524,64.4397139148494,258.730198927187,0.0,1.0
2006-05-23,6.0,6.0,5.62,5.9,2200,66.0920142716404,66.0920142716404,61.9061867011032,64.9904807004464,199.7215570666,0.0,1.0
2006-05-24,5.62,5.62,5.6,5.6,2400,61.9061867011032,61.9061867011032,61.6858799868644,61.6858799868644,217.878062254473,0.0,1.0
2006-05-25,5.55,5.75,5.55,5.75,1500,61.1351132012674,63.3381803436554,61.1351132012674,63.3381803436554,136.173788909046,0.0,1.0
2006-05-26,6.0,6.0,5.65,5.75,5075,66.0920142716404,66.0920142716404,62.2366467724614,63.3381803436554,460.721319142272,0.0,1.0
2006-05-30,6.0,6.0,6.0,6.0,0,66.0920142716404,66.0920142716404,66.0920142716404,66.0920142716404,0,0.0,1.0
2006-05-31,5.5,5.75,5.45,5.75,5150,60.5843464156704,63.3381803436554,60.0335796300734,63.3381803436554,467.530008587724,0.0,1.0
2006-06-01,5.59,5.85,5.3,5.5,3325,61.575726629745,64.4397139148494,58.3812792732824,60.5843464156704,301.851898748385,0.0,1.0
2006-06-02,5.59,5.59,5.59,5.59,0,61.575726629745,61.575726629745,61.575726629745,61.575726629745,0,0.0,1.0
2006-06-05,5.59,5.59,5.25,5.25,1100,61.575726629745,61.575726629745,57.8305124876854,57.8305124876854,99.8607785333002,0.0,1.0
2006-06-06,5.6,5.6,5.59,5.59,555,61.6858799868644,61.6858799868644,61.575726629745,61.575726629745,50.3843018963469,0.0,1.0
2006-06-07,5.5,5.5,5.5,5.5,300,60.5843464156704,60.5843464156704,60.5843464156704,60.5843464156704,27.2347577818091,0.0,1.0
2006-06-08,5.35,5.5,5.35,5.5,1700,58.9320460588794,60.5843464156704,58.9320460588794,60.5843464156704,154.330294096918,0.0,1.0
2006-06-09,5.5,5.5,5.5,5.5,1480,60.5843464156704,60.5843464156704,60.5843464156704,60.5843464156704,134.358138390258,0.0,1.0
2006-06-12,5.4,5.4,5.4,5.4,1000,59.4828128444764,59.4828128444764,59.4828128444764,59.4828128444764,90.7825259393638,0.0,1.0
2006-06-13,5.6,5.65,5.2,5.25,2900,61.6858799868644,62.2366467724614,57.2797457020884,57.8305124876854,263.269325224155,0.0,1.0
2006-06-14,5.25,5.5,5.2,5.4,2900,57.8305124876854,60.5843464156704,57.2797457020884,59.4828128444764,263.269325224155,0.0,1.0
2006-06-15,5.45,5.45,5.05,5.2,2100,60.0335796300734,60.0335796300734,55.6274453452974,57.2797457020884,190.643304472664,0.0,1.0
2006-06-16,5.45,5.45,5.45,5.45,0,60.0335796300734,60.0335796300734,60.0335796300734,60.0335796300734,0,0.0,1.0
2006-06-19,5.3,5.45,5.3,5.45,400,58.3812792732824,60.0335796300734,58.3812792732824,60.0335796300734,36.3130103757455,0.0,1.0
2006-06-20,5.3,5.3,5.3,5.3,200,58.3812792732824,58.3812792732824,58.3812792732824,58.3812792732824,18.1565051878728,0.0,1.0
2006-06-21,4.7,5.3,4.7,5.3,6550,51.7720778461183,58.3812792732824,51.7720778461183,58.3812792732824,594.625544902833,0.0,1.0
2006-06-22,4.95,4.95,4.7,4.7,4000,54.5259117741034,54.5259117741034,51.7720778461183,51.7720778461183,363.130103757455,0.0,1.0
2006-06-23,4.95,4.95,4.95,4.95,0,54.5259117741034,54.5259117741034,54.5259117741034,54.5259117741034,0,0.0,1.0
2006-06-26,4.85,4.95,4.85,4.95,1100,53.4243782029093,54.5259117741034,53.4243782029093,54.5259117741034,99.8607785333002,0.0,1.0
2006-06-27,4.85,4.85,4.85,4.85,0,53.4243782029093,53.4243782029093,53.4243782029093,53.4243782029093,0,0.0,1.0
2006-06-28,4.75,4.75,4.5,4.5,1100,52.3228446317153,52.3228446317153,49.5690107037303,49.5690107037303,99.8607785333003,0.0,1.0
2006-06-29,4.55,4.55,4.55,4.55,1000,50.1197774893273,50.1197774893273,50.1197774893273,50.1197774893273,90.7825259393639,0.0,1.0
2006-06-30,4.0,4.5,2.5,4.25,35300,44.0613428477603,49.5690107037303,27.5383392798502,46.8151767757453,3204.62316565954,0.0,1.0
2006-07-03,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2006-07-05,4.45,4.45,4.15,4.15,2100,49.0182439181333,49.0182439181333,45.7136432045513,45.7136432045513,190.643304472664,0.0,1.0
2006-07-06,4.45,4.45,4.45,4.45,0,49.0182439181333,49.0182439181333,49.0182439181333,49.0182439181333,0,0.0,1.0
2006-07-07,4.2,4.2,4.06,4.06,8913,46.2644099901483,46.2644099901483,44.7222629904767,44.7222629904767,809.14465369755,0.0,1.0
2006-07-10,4.2,4.2,4.2,4.2,0,46.2644099901483,46.2644099901483,46.2644099901483,46.2644099901483,0,0.0,1.0
2006-07-11,4.0,4.0,4.0,4.0,600,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,54.4695155636183,0.0,1.0
2006-07-12,4.2,4.2,4.0,4.0,3440,46.2644099901483,46.2644099901483,44.0613428477603,44.0613428477603,312.291889231412,0.0,1.0
2006-07-13,4.2,4.2,4.2,4.2,0,46.2644099901483,46.2644099901483,46.2644099901483,46.2644099901483,0,0.0,1.0
2006-07-14,4.05,4.05,4.05,4.05,2761,44.6121096333573,44.6121096333573,44.6121096333573,44.6121096333573,250.650554118583,0.0,1.0
2006-07-17,4.0,4.05,4.0,4.05,5050,44.0613428477603,44.6121096333573,44.0613428477603,44.6121096333573,458.451755993787,0.0,1.0
2006-07-18,4.5,4.5,4.3,4.3,1750,49.5690107037303,49.5690107037303,47.3659435613423,47.3659435613423,158.869420393887,0.0,1.0
2006-07-19,4.4,4.75,3.5,3.5,10089,48.4674771325363,52.3228446317153,38.5536749917903,38.5536749917903,915.904904202242,0.0,1.0
2006-07-20,4.1,4.1,4.1,4.1,500,45.1628764189543,45.1628764189543,45.1628764189543,45.1628764189543,45.3912629696819,0.0,1.0
2006-07-21,3.75,4.19,3.75,4.19,1250,41.3075089197753,46.1542566330289,41.3075089197753,46.1542566330289,113.478157424205,0.0,1.0
2006-07-24,4.15,4.15,4.15,4.15,680,45.7136432045513,45.7136432045513,45.7136432045513,45.7136432045513,61.7321176387674,0.0,1.0
2006-07-25,4.2,4.2,4.2,4.2,5000,46.2644099901483,46.2644099901483,46.2644099901483,46.2644099901483,453.912629696819,0.0,1.0
2006-07-26,4.13,4.15,4.13,4.15,5000,45.4933364903125,45.7136432045513,45.4933364903125,45.7136432045513,453.912629696819,0.0,1.0
2006-07-27,4.13,4.13,4.13,4.13,0,45.4933364903125,45.4933364903125,45.4933364903125,45.4933364903125,0,0.0,1.0
2006-07-28,4.13,4.13,4.13,4.13,0,45.4933364903125,45.4933364903125,45.4933364903125,45.4933364903125,0,0.0,1.0
2006-07-31,4.25,4.25,3.56,4.2,2069,46.8151767757453,46.8151767757453,39.2145951345067,46.2644099901483,187.829046168544,0.0,1.0
2006-08-01,4.0,4.25,3.8,4.2,4650,44.0613428477603,46.8151767757453,41.8582757053723,46.2644099901483,422.138745618042,0.0,1.0
2006-08-02,4.35,4.35,4.25,4.25,2000,47.9167103469393,47.9167103469393,46.8151767757453,46.8151767757453,181.565051878728,0.0,1.0
2006-08-03,4.22,4.4,4.22,4.4,1300,46.4847167043871,48.4674771325363,46.4847167043871,48.4674771325363,118.017283721173,0.0,1.0
2006-08-04,4.2,4.4,4.2,4.4,1650,46.2644099901483,48.4674771325363,46.2644099901483,48.4674771325363,149.79116779995,0.0,1.0
2006-08-07,4.2,4.2,4.2,4.2,0,46.2644099901483,46.2644099901483,46.2644099901483,46.2644099901483,0,0.0,1.0
2006-08-08,4.25,4.3,3.8,4.3,3400,46.8151767757453,47.3659435613423,41.8582757053723,47.3659435613423,308.660588193837,0.0,1.0
2006-08-09,4.25,4.25,4.25,4.25,0,46.8151767757453,46.8151767757453,46.8151767757453,46.8151767757453,0,0.0,1.0
2006-08-10,4.0,4.0,4.0,4.0,1000,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,90.7825259393638,0.0,1.0
2006-08-11,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2006-08-14,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2006-08-15,4.0,4.01,4.0,4.01,2000,44.0613428477603,44.1714962048797,44.0613428477603,44.1714962048797,181.565051878728,0.0,1.0
2006-08-16,4.0,4.0,4.0,4.0,720,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,65.3634186763419,0.0,1.0
2006-08-17,4.0,4.0,4.0,4.0,720,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,65.3634186763419,0.0,1.0
2006-08-18,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2006-08-21,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2006-08-22,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2006-08-23,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2006-08-24,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2006-08-25,4.0,4.0,4.0,4.0,1000,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,90.7825259393638,0.0,1.0
2006-08-28,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2006-08-29,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2006-08-30,4.5,4.5,4.0,4.0,1600,49.5690107037303,49.5690107037303,44.0613428477603,44.0613428477603,145.252041502982,0.0,1.0
2006-08-31,4.5,4.5,4.5,4.5,0,49.5690107037303,49.5690107037303,49.5690107037303,49.5690107037303,0,0.0,1.0
2006-09-01,4.5,4.5,4.5,4.5,100,49.5690107037303,49.5690107037303,49.5690107037303,49.5690107037303,9.07825259393638,0.0,1.0
2006-09-05,4.0,4.5,4.0,4.5,1600,44.0613428477603,49.5690107037303,44.0613428477603,49.5690107037303,145.252041502982,0.0,1.0
2006-09-06,3.75,4.0,3.75,4.0,1674,41.3075089197753,44.0613428477603,41.3075089197753,44.0613428477603,151.969948422495,0.0,1.0
2006-09-07,4.0,4.5,4.0,4.5,200,44.0613428477603,49.5690107037303,44.0613428477603,49.5690107037303,18.1565051878728,0.0,1.0
2006-09-08,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2006-09-11,4.1,5.0,4.0,4.0,5147,45.1628764189543,55.0766785597004,44.0613428477603,44.0613428477603,467.257661009905,0.0,1.0
2006-09-12,4.85,4.85,4.85,4.85,600,53.4243782029093,53.4243782029093,53.4243782029093,53.4243782029093,54.4695155636183,0.0,1.0
2006-09-13,4.5,4.5,4.5,4.5,2340,49.5690107037303,49.5690107037303,49.5690107037303,49.5690107037303,212.431110698111,0.0,1.0
2006-09-14,4.5,4.5,4.5,4.5,500,49.5690107037303,49.5690107037303,49.5690107037303,49.5690107037303,45.3912629696819,0.0,1.0
2006-09-15,4.35,4.35,4.35,4.35,500,47.9167103469393,47.9167103469393,47.9167103469393,47.9167103469393,45.3912629696819,0.0,1.0
2006-09-18,4.35,4.35,4.35,4.35,500,47.9167103469393,47.9167103469393,47.9167103469393,47.9167103469393,45.3912629696819,0.0,1.0
2006-09-19,3.8,3.8,3.8,3.8,500,41.8582757053723,41.8582757053723,41.8582757053723,41.8582757053723,45.3912629696819,0.0,1.0
2006-09-20,3.8,3.8,3.8,3.8,0,41.8582757053723,41.8582757053723,41.8582757053723,41.8582757053723,0,0.0,1.0
2006-09-21,4.1,4.1,3.85,3.85,3632,45.1628764189543,45.1628764189543,42.4090424909693,42.4090424909693,329.722134211769,0.0,1.0
2006-09-22,4.1,4.1,4.1,4.1,500,45.1628764189543,45.1628764189543,45.1628764189543,45.1628764189543,45.3912629696819,0.0,1.0
2006-09-25,4.05,4.05,3.9,3.9,5500,44.6121096333573,44.6121096333573,42.9598092765663,42.9598092765663,499.303892666501,0.0,1.0
2006-09-26,4.05,4.05,4.05,4.05,0,44.6121096333573,44.6121096333573,44.6121096333573,44.6121096333573,0,0.0,1.0
2006-09-27,3.8,3.8,3.8,3.8,500,41.8582757053723,41.8582757053723,41.8582757053723,41.8582757053723,45.3912629696819,0.0,1.0
2006-09-28,3.8,3.8,3.8,3.8,0,41.8582757053723,41.8582757053723,41.8582757053723,41.8582757053723,0,0.0,1.0
2006-09-29,4.2,4.2,4.2,4.2,100,46.2644099901483,46.2644099901483,46.2644099901483,46.2644099901483,9.07825259393638,0.0,1.0
2006-10-02,4.2,4.2,4.2,4.2,225,46.2644099901483,46.2644099901483,46.2644099901483,46.2644099901483,20.4260683363569,0.0,1.0
2006-10-03,4.2,4.2,4.2,4.2,0,46.2644099901483,46.2644099901483,46.2644099901483,46.2644099901483,0,0.0,1.0
2006-10-04,4.5,4.5,4.2,4.2,875,49.5690107037303,49.5690107037303,46.2644099901483,46.2644099901483,79.4347101969434,0.0,1.0
2006-10-05,4.5,4.5,4.5,4.5,0,49.5690107037303,49.5690107037303,49.5690107037303,49.5690107037303,0,0.0,1.0
2006-10-06,4.5,4.5,4.5,4.5,0,49.5690107037303,49.5690107037303,49.5690107037303,49.5690107037303,0,0.0,1.0
2006-10-09,4.5,4.5,4.25,4.5,725,49.5690107037303,49.5690107037303,46.8151767757453,49.5690107037303,65.8173313060388,0.0,1.0
2006-10-10,4.8,4.8,4.25,4.25,240,52.8736114173123,52.8736114173123,46.8151767757453,46.8151767757453,21.7878062254473,0.0,1.0
2006-10-11,4.8,4.85,4.2,4.2,300,52.8736114173123,53.4243782029093,46.2644099901483,46.2644099901483,27.2347577818092,0.0,1.0
2006-10-12,4.56,4.8,4.56,4.8,1600,50.2299308464467,52.8736114173123,50.2299308464467,52.8736114173123,145.252041502982,0.0,1.0
2006-10-13,4.56,4.56,4.56,4.56,0,50.2299308464467,50.2299308464467,50.2299308464467,50.2299308464467,0,0.0,1.0
2006-10-16,4.56,4.56,4.56,4.56,0,50.2299308464467,50.2299308464467,50.2299308464467,50.2299308464467,0,0.0,1.0
2006-10-17,4.56,4.56,4.56,4.56,0,50.2299308464467,50.2299308464467,50.2299308464467,50.2299308464467,0,0.0,1.0
2006-10-18,4.75,4.9,4.56,4.56,4300,52.3228446317153,53.9751449885064,50.2299308464467,50.2299308464467,390.364861539265,0.0,1.0
2006-10-19,4.75,4.75,4.75,4.75,0,52.3228446317153,52.3228446317153,52.3228446317153,52.3228446317153,0,0.0,1.0
2006-10-20,4.65,4.73,4.65,4.73,3000,51.2213110605213,52.1025379174765,51.2213110605213,52.1025379174765,272.347577818092,0.0,1.0
2006-10-23,4.74,4.74,4.74,4.74,500,52.2126912745959,52.2126912745959,52.2126912745959,52.2126912745959,45.3912629696819,0.0,1.0
2006-10-24,4.74,4.74,4.74,4.74,0,52.2126912745959,52.2126912745959,52.2126912745959,52.2126912745959,0,0.0,1.0
2006-10-25,4.75,4.75,4.7,4.75,2300,52.3228446317153,52.3228446317153,51.7720778461183,52.3228446317153,208.799809660537,0.0,1.0
2006-10-26,6.25,6.25,4.7,4.75,15296,68.8458481996255,68.8458481996255,51.7720778461183,52.3228446317153,1388.60951676851,0.0,1.0
2006-10-27,5.95,6.0,5.75,5.75,1840,65.5412474860434,66.0920142716404,63.3381803436554,63.3381803436554,167.039847728429,0.0,1.0
2006-10-30,5.95,5.95,5.95,5.95,1100,65.5412474860434,65.5412474860434,65.5412474860434,65.5412474860434,99.8607785333002,0.0,1.0
2006-10-31,5.95,5.95,5.6,5.75,2750,65.5412474860434,65.5412474860434,61.6858799868644,63.3381803436554,249.651946333251,0.0,1.0
2006-11-01,5.95,5.95,5.95,5.95,0,65.5412474860434,65.5412474860434,65.5412474860434,65.5412474860434,0,0.0,1.0
2006-11-02,5.95,5.95,5.95,5.95,0,65.5412474860434,65.5412474860434,65.5412474860434,65.5412474860434,0,0.0,1.0
2006-11-03,5.95,5.95,5.95,5.95,0,65.5412474860434,65.5412474860434,65.5412474860434,65.5412474860434,0,0.0,1.0
2006-11-06,5.95,5.95,5.95,5.95,0,65.5412474860434,65.5412474860434,65.5412474860434,65.5412474860434,0,0.0,1.0
2006-11-07,5.95,5.95,5.95,5.95,0,65.5412474860434,65.5412474860434,65.5412474860434,65.5412474860434,0,0.0,1.0
2006-11-08,5.9,5.9,5.9,5.9,100,64.9904807004464,64.9904807004464,64.9904807004464,64.9904807004464,9.07825259393638,0.0,1.0
2006-11-09,5.9,5.9,5.9,5.9,0,64.9904807004464,64.9904807004464,64.9904807004464,64.9904807004464,0,0.0,1.0
2006-11-10,5.9,5.9,5.9,5.9,0,64.9904807004464,64.9904807004464,64.9904807004464,64.9904807004464,0,0.0,1.0
2006-11-13,5.9,5.9,5.25,5.25,435,64.9904807004464,64.9904807004464,57.8305124876854,57.8305124876854,39.4903987836233,0.0,1.0
2006-11-14,5.35,5.9,5.35,5.8,3000,58.9320460588794,64.9904807004464,58.9320460588794,63.8889471292524,272.347577818091,0.0,1.0
2006-11-15,5.3,5.3,5.0,5.0,2100,58.3812792732824,58.3812792732824,55.0766785597004,55.0766785597004,190.643304472664,0.0,1.0
2006-11-16,5.29,5.29,5.25,5.25,7000,58.271125916163,58.271125916163,57.8305124876854,57.8305124876854,635.477681575546,0.0,1.0
2006-11-17,5.3,5.3,5.3,5.3,5000,58.3812792732824,58.3812792732824,58.3812792732824,58.3812792732824,453.912629696819,0.0,1.0
2006-11-20,5.25,5.25,4.99,4.99,5100,57.8305124876854,57.8305124876854,54.966525202581,54.966525202581,462.990882290755,0.0,1.0
2006-11-21,5.25,5.25,5.25,5.25,200,57.8305124876854,57.8305124876854,57.8305124876854,57.8305124876854,18.1565051878728,0.0,1.0
2006-11-22,5.25,5.25,5.05,5.05,3910,57.8305124876854,57.8305124876854,55.6274453452974,55.6274453452974,354.959676422912,0.0,1.0
2006-11-24,5.25,5.25,4.9,5.1,29700,57.8305124876854,57.8305124876854,53.9751449885064,56.1782121308944,2696.2410203991,0.0,1.0
2006-11-27,5.25,5.25,5.25,5.25,1000,57.8305124876854,57.8305124876854,57.8305124876854,57.8305124876854,90.7825259393638,0.0,1.0
2006-11-28,5.0,5.0,4.7,4.7,1600,55.0766785597004,55.0766785597004,51.7720778461183,51.7720778461183,145.252041502982,0.0,1.0
2006-11-29,4.75,4.75,4.65,4.65,600,52.3228446317153,52.3228446317153,51.2213110605213,51.2213110605213,54.4695155636183,0.0,1.0
2006-11-30,4.75,4.75,4.75,4.75,0,52.3228446317153,52.3228446317153,52.3228446317153,52.3228446317153,0,0.0,1.0
2006-12-01,4.7,4.7,4.5,4.55,1750,51.7720778461183,51.7720778461183,49.5690107037303,50.1197774893273,158.869420393887,0.0,1.0
2006-12-04,4.7,4.7,4.7,4.7,0,51.7720778461183,51.7720778461183,51.7720778461183,51.7720778461183,0,0.0,1.0
2006-12-05,4.75,4.75,4.5,4.5,850,52.3228446317153,52.3228446317153,49.5690107037303,49.5690107037303,77.1651470484593,0.0,1.0
2006-12-06,5.0,5.0,5.0,5.0,100,55.0766785597004,55.0766785597004,55.0766785597004,55.0766785597004,9.07825259393637,0.0,1.0
2006-12-07,5.0,5.0,5.0,5.0,0,55.0766785597004,55.0766785597004,55.0766785597004,55.0766785597004,0,0.0,1.0
2006-12-08,5.0,5.0,5.0,5.0,0,55.0766785597004,55.0766785597004,55.0766785597004,55.0766785597004,0,0.0,1.0
2006-12-11,4.75,4.75,4.75,4.75,950,52.3228446317153,52.3228446317153,52.3228446317153,52.3228446317153,86.2433996423957,0.0,1.0
2006-12-12,5.05,5.25,4.75,4.75,1300,55.6274453452974,57.8305124876854,52.3228446317153,52.3228446317153,118.017283721173,0.0,1.0
2006-12-13,5.25,5.25,5.0,5.0,700,57.8305124876854,57.8305124876854,55.0766785597004,55.0766785597004,63.5477681575546,0.0,1.0
2006-12-14,5.25,5.25,5.0,5.0,400,57.8305124876854,57.8305124876854,55.0766785597004,55.0766785597004,36.3130103757455,0.0,1.0
2006-12-15,5.25,5.25,5.25,5.25,0,57.8305124876854,57.8305124876854,57.8305124876854,57.8305124876854,0,0.0,1.0
2006-12-18,4.61,5.2,4.6,5.2,2555,50.7806976320437,57.2797457020884,50.6705442749243,57.2797457020884,231.949353775075,0.0,1.0
2006-12-19,5.0,5.0,5.0,5.0,100,55.0766785597004,55.0766785597004,55.0766785597004,55.0766785597004,9.07825259393637,0.0,1.0
2006-12-20,4.95,4.95,4.95,4.95,1000,54.5259117741034,54.5259117741034,54.5259117741034,54.5259117741034,90.7825259393637,0.0,1.0
2006-12-21,4.95,4.95,4.65,4.75,4940,54.5259117741034,54.5259117741034,51.2213110605213,52.3228446317153,448.465678140457,0.0,1.0
2006-12-22,4.9,4.9,4.75,4.75,1300,53.9751449885064,53.9751449885064,52.3228446317153,52.3228446317153,118.017283721173,0.0,1.0
2006-12-26,4.9,4.9,4.9,4.9,0,53.9751449885064,53.9751449885064,53.9751449885064,53.9751449885064,0,0.0,1.0
2006-12-27,5.05,5.05,4.95,4.95,1000,55.6274453452974,55.6274453452974,54.5259117741034,54.5259117741034,90.7825259393637,0.0,1.0
2006-12-28,5.05,5.05,5.05,5.05,0,55.6274453452974,55.6274453452974,55.6274453452974,55.6274453452974,0,0.0,1.0
2006-12-29,5.05,5.05,4.75,4.75,650,55.6274453452974,55.6274453452974,52.3228446317153,52.3228446317153,59.0086418605864,0.0,1.0
2007-01-03,5.05,5.05,5.05,5.05,0,55.6274453452974,55.6274453452974,55.6274453452974,55.6274453452974,0,0.0,1.0
2007-01-04,4.9,4.9,4.65,4.75,1600,53.9751449885064,53.9751449885064,51.2213110605213,52.3228446317153,145.252041502982,0.0,1.0
2007-01-05,4.65,4.9,4.65,4.75,1800,51.2213110605213,53.9751449885064,51.2213110605213,52.3228446317153,163.408546690855,0.0,1.0
2007-01-08,4.65,4.65,4.65,4.65,750,51.2213110605213,51.2213110605213,51.2213110605213,51.2213110605213,68.0868944545229,0.0,1.0
2007-01-09,4.65,4.65,4.65,4.65,1150,51.2213110605213,51.2213110605213,51.2213110605213,51.2213110605213,104.399904830268,0.0,1.0
2007-01-10,4.9,4.9,4.5,4.65,1375,53.9751449885064,53.9751449885064,49.5690107037303,51.2213110605213,124.825973166625,0.0,1.0
2007-01-11,4.9,4.9,4.9,4.9,0,53.9751449885064,53.9751449885064,53.9751449885064,53.9751449885064,0,0.0,1.0
2007-01-12,4.5,4.8,4.25,4.8,8473,49.5690107037303,52.8736114173123,46.8151767757453,52.8736114173123,769.20034228423,0.0,1.0
2007-01-16,4.5,4.5,4.5,4.5,200,49.5690107037303,49.5690107037303,49.5690107037303,49.5690107037303,18.1565051878728,0.0,1.0
2007-01-17,4.5,4.5,4.5,4.5,500,49.5690107037303,49.5690107037303,49.5690107037303,49.5690107037303,45.3912629696819,0.0,1.0
2007-01-18,4.45,4.45,4.25,4.25,2600,49.0182439181333,49.0182439181333,46.8151767757453,46.8151767757453,236.034567442346,0.0,1.0
2007-01-19,4.45,4.45,4.25,4.25,3100,49.0182439181333,49.0182439181333,46.8151767757453,46.8151767757453,281.425830412028,0.0,1.0
2007-01-22,4.3,4.45,4.2,4.2,7400,47.3659435613423,49.0182439181333,46.2644099901483,46.2644099901483,671.790691951292,0.0,1.0
2007-01-23,4.35,4.6,4.2,4.6,6050,47.9167103469393,50.6705442749243,46.2644099901483,50.6705442749243,549.234281933151,0.0,1.0
2007-01-24,4.39,4.4,4.2,4.2,1500,48.3573237754169,48.4674771325363,46.2644099901483,46.2644099901483,136.173788909046,0.0,1.0
2007-01-25,4.4,4.4,4.1,4.2,4662,48.4674771325363,48.4674771325363,45.1628764189543,46.2644099901483,423.228135929314,0.0,1.0
2007-01-26,4.2,4.35,4.1,4.35,3000,46.2644099901483,47.9167103469393,45.1628764189543,47.9167103469393,272.347577818091,0.0,1.0
2007-01-29,4.2,4.2,4.2,4.2,343,46.2644099901483,46.2644099901483,46.2644099901483,46.2644099901483,31.1384063972018,0.0,1.0
2007-01-30,4.1,4.11,4.1,4.11,700,45.1628764189543,45.2730297760737,45.1628764189543,45.2730297760737,63.5477681575546,0.0,1.0
2007-01-31,4.15,4.15,4.0,4.05,5500,45.7136432045513,45.7136432045513,44.0613428477603,44.6121096333573,499.303892666501,0.0,1.0
2007-02-01,4.15,4.15,4.15,4.15,100,45.7136432045513,45.7136432045513,45.7136432045513,45.7136432045513,9.07825259393638,0.0,1.0
2007-02-02,4.15,4.15,4.0,4.03,1743,45.7136432045513,45.7136432045513,44.0613428477603,44.3918029191185,158.233942712311,0.0,1.0
2007-02-05,4.15,4.15,4.15,4.15,0,45.7136432045513,45.7136432045513,45.7136432045513,45.7136432045513,0,0.0,1.0
2007-02-06,4.03,4.15,4.0,4.0,2618,44.3918029191185,45.7136432045513,44.0613428477603,44.0613428477603,237.668652909254,0.0,1.0
2007-02-07,3.6,4.15,3.6,4.15,9100,39.6552085629843,45.7136432045513,39.6552085629843,45.7136432045513,826.12098604821,0.0,1.0
2007-02-08,3.75,3.75,3.75,3.75,2000,41.3075089197753,41.3075089197753,41.3075089197753,41.3075089197753,181.565051878727,0.0,1.0
2007-02-09,4.0,4.0,4.0,4.0,1137,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,103.219731993057,0.0,1.0
2007-02-12,4.0,4.0,4.0,4.0,0,44.0613428477603,44.0613428477603,44.0613428477603,44.0613428477603,0,0.0,1.0
2007-02-13,4.15,4.15,4.15,4.15,5105,45.7136432045513,45.7136432045513,45.7136432045513,45.7136432045513,463.444794920452,0.0,1.0
2007-02-14,3.6,4.15,3.6,4.15,7530,39.6552085629843,45.7136432045513,39.6552085629843,45.7136432045513,683.592420323409,0.0,1.0
2007-02-15,3.7,3.7,3.7,3.7,100,40.7567421341783,40.7567421341783,40.7567421341783,40.7567421341783,9.07825259393637,0.0,1.0
2007-02-16,3.55,3.7,3.55,3.7,1400,39.1044417773873,40.7567421341783,39.1044417773873,40.7567421341783,127.095536315109,0.0,1.0
2007-02-20,3.5,3.55,3.5,3.55,4485,38.5536749917903,39.1044417773873,38.5536749917903,39.1044417773873,407.159628838046,0.0,1.0
2007-02-21,3.65,3.65,3.5,3.5,1780,40.2059753485813,40.2059753485813,38.5536749917903,38.5536749917903,161.592896172067,0.0,1.0
2007-02-22,3.9,3.9,3.65,3.65,2400,42.9598092765663,42.9598092765663,40.2059753485813,40.2059753485813,217.878062254473,0.0,1.0
2007-02-23,3.9,3.9,3.9,3.9,0,42.9598092765663,42.9598092765663,42.9598092765663,42.9598092765663,0,0.0,1.0
2007-02-26,4.0,4.0,3.5,3.5,4674,44.0613428477603,44.0613428477603,38.5536749917903,38.5536749917903,424.317526240586,0.0,1.0
2007-02-27,3.95,3.95,3.95,3.95,3000,43.5105760621633,43.5105760621633,43.5105760621633,43.5105760621633,272.347577818091,0.0,1.0
2007-02-28,3.95,3.95,3.8,3.8,1200,43.5105760621633,43.5105760621633,41.8582757053723,41.8582757053723,108.939031127237,0.0,1.0
2007-03-01,3.95,3.95,3.95,3.95,0,43.5105760621633,43.5105760621633,43.5105760621633,43.5105760621633,0,0.0,1.0
2007-03-02,3.95,3.95,3.82,3.95,785,43.5105760621633,43.5105760621633,42.0785824196111,43.5105760621633,71.2642828624006,0.0,1.0
2007-03-05,3.85,3.85,3.85,3.85,1000,42.4090424909693,42.4090424909693,42.4090424909693,42.4090424909693,90.7825259393638,0.0,1.0
2007-03-06,3.95,3.95,3.8,3.82,1100,43.5105760621633,43.5105760621633,41.8582757053723,42.0785824196111,99.8607785333001,0.0,1.0
2007-03-07,3.95,3.95,3.55,3.95,2926,43.5105760621633,43.5105760621633,39.1044417773873,43.5105760621633,265.629670898578,0.0,1.0
2007-03-08,3.95,3.95,3.95,3.95,0,43.5105760621633,43.5105760621633,43.5105760621633,43.5105760621633,0,0.0,1.0
2007-03-09,3.95,3.95,3.95,3.95,0,43.5105760621633,43.5105760621633,43.5105760621633,43.5105760621633,0,0.0,1.0
2007-03-12,3.95,3.95,3.95,3.95,0,43.5105760621633,43.5105760621633,43.5105760621633,43.5105760621633,0,0.0,1.0
2007-03-13,3.95,3.95,3.95,3.95,0,43.5105760621633,43.5105760621633,43.5105760621633,43.5105760621633,0,0.0,1.0
2007-03-14,3.89,3.89,3.89,3.89,250,42.8496559194469,42.8496559194469,42.8496559194469,42.8496559194469,22.6956314848409,0.0,1.0
2007-03-15,3.7,3.7,3.5,3.56,5597,40.7567421341783,40.7567421341783,38.5536749917903,39.2145951345067,508.109797682619,0.0,1.0
2007-03-16,3.5,3.5,3.2,3.3,2800,38.5536749917903,38.5536749917903,35.2490742782082,36.3506078494022,254.191072630218,0.0,1.0
2007-03-19,3.5,3.5,3.5,3.5,0,38.5536749917903,38.5536749917903,38.5536749917903,38.5536749917903,0,0.0,1.0
2007-03-20,3.2,3.5,3.2,3.2,1675,35.2490742782082,38.5536749917903,35.2490742782082,35.2490742782082,152.060730948435,0.0,1.0
2007-03-21,3.15,3.15,3.0,3.1,27400,34.6983074926112,34.6983074926112,33.0460071358202,34.1475407070142,2487.44121073857,0.0,1.0
2007-03-22,3.15,3.15,3.1,3.1,3600,34.6983074926112,34.6983074926112,34.1475407070142,34.1475407070142,326.81709338171,0.0,1.0
2007-03-23,3.3,3.3,3.2,3.2,5000,36.3506078494022,36.3506078494022,35.2490742782082,35.2490742782082,453.912629696819,0.0,1.0
2007-03-26,3.5,3.5,3.25,3.25,7700,38.5536749917903,38.5536749917903,35.7998410638052,35.7998410638052,699.0254497331,0.0,1.0
2007-03-27,3.75,3.75,3.25,3.3,8200,41.3075089197753,41.3075089197753,35.7998410638052,36.3506078494022,744.416712702783,0.0,1.0
2007-03-28,3.75,3.75,3.75,3.75,0,41.3075089197753,41.3075089197753,41.3075089197753,41.3075089197753,0,0.0,1.0
2007-03-29,3.5,3.5,3.5,3.5,300,38.5536749917903,38.5536749917903,38.5536749917903,38.5536749917903,27.2347577818091,0.0,1.0
2007-03-30,3.4,3.4,3.4,3.4,500,37.4521414205962,37.4521414205962,37.4521414205962,37.4521414205962,45.391262969682,0.0,1.0
2007-04-02,3.4,3.4,3.4,3.4,0,37.4521414205962,37.4521414205962,37.4521414205962,37.4521414205962,0,0.0,1.0
2007-04-03,3.4,3.4,3.4,3.4,0,37.4521414205962,37.4521414205962,37.4521414205962,37.4521414205962,0,0.0,1.0
2007-04-04,3.3,3.5,3.3,3.5,1450,36.3506078494022,38.5536749917903,36.3506078494022,38.5536749917903,131.634662612078,0.0,1.0
2007-04-05,3.3,3.3,3.3,3.3,0,36.3506078494022,36.3506078494022,36.3506078494022,36.3506078494022,0,0.0,1.0
2007-04-09,3.3,3.3,3.3,3.3,0,36.3506078494022,36.3506078494022,36.3506078494022,36.3506078494022,0,0.0,1.0
2007-04-10,2.35,3.25,1.85,3.2,114310,25.8860389230592,35.7998410638052,20.3783710670891,35.2490742782082,10377.3505401287,0.0,1.0
2007-04-11,2.85,2.85,2.5,2.5,18735,31.3937067790292,31.3937067790292,27.5383392798502,27.5383392798502,1700.81062347398,0.0,1.0
2007-04-12,3.0,3.15,3.0,3.0,11040,33.0460071358202,34.6983074926112,33.0460071358202,33.0460071358202,1002.23908637058,0.0,1.0
2007-04-13,3.0,3.0,3.0,3.0,0,33.0460071358202,33.0460071358202,33.0460071358202,33.0460071358202,0,0.0,1.0
2007-04-16,3.15,3.15,3.0,3.1,8800,34.6983074926112,34.6983074926112,33.0460071358202,34.1475407070142,798.886228266402,0.0,1.0
2007-04-17,3.15,3.15,3.0,3.1,10150,34.6983074926112,34.6983074926112,33.0460071358202,34.1475407070142,921.442638284543,0.0,1.0
2007-04-18,3.1,3.1,3.1,3.1,1950,34.1475407070142,34.1475407070142,34.1475407070142,34.1475407070142,177.02592558176,0.0,1.0
2007-04-19,2.95,3.05,2.95,3.05,4750,32.4952403502232,33.5967739214172,32.4952403502232,33.5967739214172,431.216998211978,0.0,1.0
2007-04-20,3.05,3.1,3.05,3.05,4500,33.5967739214172,34.1475407070142,33.5967739214172,33.5967739214172,408.521366727137,0.0,1.0
2007-04-23,3.1,3.11,3.1,3.11,4500,34.1475407070142,34.2576940641336,34.1475407070142,34.2576940641336,408.521366727137,0.0,1.0
2007-04-24,3.0,3.1,3.0,3.0,4500,33.0460071358202,34.1475407070142,33.0460071358202,33.0460071358202,408.521366727137,0.0,1.0
2007-04-25,3.0,3.08,3.0,3.08,3900,33.0460071358202,33.9272339927754,33.0460071358202,33.9272339927754,354.051851163519,0.0,1.0
2007-04-26,2.85,3.05,2.85,3.05,1700,31.3937067790292,33.5967739214172,31.3937067790292,33.5967739214172,154.330294096918,0.0,1.0
2007-04-27,2.75,2.85,2.6,2.85,7650,30.2921732078352,31.3937067790292,28.6398728510442,31.3937067790292,694.486323436133,0.0,1.0
2007-04-30,2.75,2.75,2.75,2.75,810,30.2921732078352,30.2921732078352,30.2921732078352,30.2921732078352,73.5338460108847,0.0,1.0
2007-05-01,2.75,2.75,2.75,2.75,0,30.2921732078352,30.2921732078352,30.2921732078352,30.2921732078352,0,0.0,1.0
2007-05-02,2.75,2.8,2.75,2.75,1350,30.2921732078352,30.8429399934322,30.2921732078352,30.2921732078352,122.556410018141,0.0,1.0
2007-05-03,2.75,2.75,2.75,2.75,620,30.2921732078352,30.2921732078352,30.2921732078352,30.2921732078352,56.2851660824055,0.0,1.0
2007-05-04,2.75,2.75,2.75,2.75,0,30.2921732078352,30.2921732078352,30.2921732078352,30.2921732078352,0,0.0,1.0
2007-05-07,2.7,2.7,2.45,2.6,7600,29.7414064222382,29.7414064222382,26.9875724942532,28.6398728510442,689.947197139165,0.0,1.0
2007-05-08,2.51,2.7,2.5,2.6,4000,27.6484926369696,29.7414064222382,27.5383392798502,28.6398728510442,363.130103757455,0.0,1.0
2007-05-09,2.5,2.5,2.5,2.5,500,27.5383392798502,27.5383392798502,27.5383392798502,27.5383392798502,45.3912629696819,0.0,1.0
2007-05-10,2.5,2.5,2.5,2.5,0,27.5383392798502,27.5383392798502,27.5383392798502,27.5383392798502,0,0.0,1.0
2007-05-11,2.48,2.6,2.48,2.6,2740,27.3180325656114,28.6398728510442,27.3180325656114,28.6398728510442,248.744121073857,0.0,1.0
2007-05-14,2.48,2.48,2.48,2.48,0,27.3180325656114,27.3180325656114,27.3180325656114,27.3180325656114,0,0.0,1.0
2007-05-15,2.42,2.58,2.42,2.58,7637,26.657112422895,28.4195661368054,26.657112422895,28.4195661368054,693.306150598921,0.0,1.0
2007-05-16,2.51,2.57,2.5,2.5,1380,27.6484926369696,28.309412779686,27.5383392798502,27.5383392798502,125.279885796322,0.0,1.0
2007-05-17,2.6,2.6,2.5,2.57,3025,28.6398728510442,28.6398728510442,27.5383392798502,28.309412779686,274.617140966575,0.0,1.0
2007-05-18,2.3,2.6,2.0,2.6,21285,25.3352721374622,28.6398728510442,22.0306714238801,28.6398728510442,1932.30606461936,0.0,1.0
2007-05-21,1.7,2.3,1.7,2.3,24425,18.7260707102981,25.3352721374622,18.7260707102981,25.3352721374622,2217.36319606896,0.0,1.0
2007-05-22,1.85,1.97,1.85,1.9,3004,20.3783710670891,21.7002113525219,20.3783710670891,20.9291378526861,272.710707921849,0.0,1.0
2007-05-23,2.3,2.3,2.05,2.05,1000,25.3352721374622,25.3352721374622,22.5814382094771,22.5814382094771,90.7825259393637,0.0,1.0
2007-05-24,2.3,2.3,2.3,2.3,0,25.3352721374622,25.3352721374622,25.3352721374622,25.3352721374622,0,0.0,1.0
2007-05-25,2.25,2.25,2.25,2.25,500,24.7845053518652,24.7845053518652,24.7845053518652,24.7845053518652,45.3912629696818,0.0,1.0
2007-05-29,2.25,2.25,2.25,2.25,0,24.7845053518652,24.7845053518652,24.7845053518652,24.7845053518652,0,0.0,1.0
2007-05-30,2.05,2.15,2.05,2.15,4500,22.5814382094771,23.6829717806712,22.5814382094771,23.6829717806712,408.521366727138,0.0,1.0
2007-05-31,1.65,2.0,1.65,2.0,4000,18.1753039247011,22.0306714238801,18.1753039247011,22.0306714238801,363.130103757456,0.0,1.0
2007-06-01,1.8,1.8,1.8,1.8,500,19.8276042814921,19.8276042814921,19.8276042814921,19.8276042814921,45.391262969682,0.0,1.0
2007-06-04,1.6,1.8,1.6,1.8,12900,17.6245371391041,19.8276042814921,17.6245371391041,19.8276042814921,1171.09458461779,0.0,1.0
2007-06-05,1.6,1.7,1.6,1.65,30400,17.6245371391041,18.7260707102981,17.6245371391041,18.1753039247011,2759.78878855666,0.0,1.0
2007-06-06,1.47,1.65,1.47,1.65,6125,16.1925434965519,18.1753039247011,16.1925434965519,18.1753039247011,556.042971378604,0.0,1.0
2007-06-07,1.47,1.5,1.47,1.5,4900,16.1925434965519,16.5230035679101,16.1925434965519,16.5230035679101,444.834377102883,0.0,1.0
2007-06-08,1.25,1.5,1.25,1.4,1389,13.7691696399251,16.5230035679101,13.7691696399251,15.4214699967161,126.096928529776,0.0,1.0
2007-06-11,1.5,1.5,1.3,1.3,9500,16.5230035679101,16.5230035679101,14.3199364255221,14.3199364255221,862.433996423957,0.0,1.0
2007-06-12,1.5,1.5,1.5,1.5,0,16.5230035679101,16.5230035679101,16.5230035679101,16.5230035679101,0,0.0,1.0
2007-06-13,1.95,2.25,1.5,1.55,9900,21.4799046382831,24.7845053518652,16.5230035679101,17.0737703535071,898.747006799703,0.0,1.0
2007-06-14,2.1,2.15,1.95,1.95,7139,23.1322049950742,23.6829717806712,21.4799046382831,21.4799046382831,648.096452681117,0.0,1.0
2007-06-15,2.05,2.15,2.05,2.09,3400,22.5814382094771,23.6829717806712,22.5814382094771,23.0220516379547,308.660588193838,0.0,1.0
2007-06-18,2.05,2.05,2.05,2.05,0,22.5814382094771,22.5814382094771,22.5814382094771,22.5814382094771,0,0.0,1.0
2007-06-19,2.05,2.05,1.95,2.05,5411,22.5814382094771,22.5814382094771,21.4799046382831,22.5814382094771,491.224247857899,0.0,1.0
2007-06-20,2.05,2.05,2.05,2.05,0,22.5814382094771,22.5814382094771,22.5814382094771,22.5814382094771,0,0.0,1.0
2007-06-21,2.05,2.05,1.9,1.91,6200,22.5814382094771,22.5814382094771,20.9291378526861,21.0392912098055,562.851660824057,0.0,1.0
2007-06-22,1.95,1.95,1.95,1.95,1500,21.4799046382831,21.4799046382831,21.4799046382831,21.4799046382831,136.173788909046,0.0,1.0
2007-06-26,1.95,2.0,1.95,2.0,342,21.4799046382831,22.0306714238801,21.4799046382831,22.0306714238801,31.0476238712625,0.0,1.0
2007-06-27,1.9,2.0,1.9,1.95,6500,20.9291378526861,22.0306714238801,20.9291378526861,21.4799046382831,590.086418605866,0.0,1.0
2007-06-28,1.7,1.7,1.7,1.7,2000,18.7260707102981,18.7260707102981,18.7260707102981,18.7260707102981,181.565051878728,0.0,1.0
2007-06-29,1.9,1.91,1.9,1.91,1880,20.9291378526861,21.0392912098055,20.9291378526861,21.0392912098055,170.671148766004,0.0,1.0
2007-07-02,1.9,1.9,1.9,1.9,1000,20.9291378526861,20.9291378526861,20.9291378526861,20.9291378526861,90.7825259393639,0.0,1.0
2007-07-03,1.9,1.9,1.9,1.9,0,20.9291378526861,20.9291378526861,20.9291378526861,20.9291378526861,0,0.0,1.0
2007-07-05,1.9,1.9,1.9,1.9,1000,20.9291378526861,20.9291378526861,20.9291378526861,20.9291378526861,90.7825259393639,0.0,1.0
2007-07-06,1.9,1.9,1.9,1.9,260,20.9291378526861,20.9291378526861,20.9291378526861,20.9291378526861,23.6034567442346,0.0,1.0
2007-07-09,1.9,1.9,1.9,1.9,0,20.9291378526861,20.9291378526861,20.9291378526861,20.9291378526861,0,0.0,1.0
2007-07-10,1.9,1.9,1.9,1.9,400,20.9291378526861,20.9291378526861,20.9291378526861,20.9291378526861,36.3130103757456,0.0,1.0
2007-07-11,1.9,1.9,1.9,1.9,0,20.9291378526861,20.9291378526861,20.9291378526861,20.9291378526861,0,0.0,1.0
2007-07-12,1.9,1.9,1.9,1.9,100,20.9291378526861,20.9291378526861,20.9291378526861,20.9291378526861,9.07825259393639,0.0,1.0
2007-07-13,1.9,1.9,1.9,1.9,1520,20.9291378526861,20.9291378526861,20.9291378526861,20.9291378526861,137.989439427833,0.0,1.0
2007-07-16,1.75,1.75,1.75,1.75,300,19.2768374958951,19.2768374958951,19.2768374958951,19.2768374958951,27.2347577818092,0.0,1.0
2007-07-17,1.85,1.85,1.85,1.85,1000,20.3783710670891,20.3783710670891,20.3783710670891,20.3783710670891,90.782525939364,0.0,1.0
2007-07-18,1.85,1.85,1.85,1.85,0,20.3783710670891,20.3783710670891,20.3783710670891,20.3783710670891,0,0.0,1.0
2007-07-19,1.74,1.85,1.74,1.85,2300,19.1666841387757,20.3783710670891,19.1666841387757,20.3783710670891,208.799809660537,0.0,1.0
2007-07-20,1.85,1.95,1.74,1.74,18285,20.3783710670891,21.4799046382831,19.1666841387757,19.1666841387757,1659.95848680127,0.0,1.0
2007-07-23,1.85,1.85,1.85,1.85,230,20.3783710670891,20.3783710670891,20.3783710670891,20.3783710670891,20.8799809660537,0.0,1.0
2007-07-24,1.75,1.85,1.75,1.85,228,19.2768374958951,20.3783710670891,19.2768374958951,20.3783710670891,20.698415914175,0.0,1.0
2007-07-25,1.52,1.71,1.52,1.7,16440,16.7433102821489,18.8362240674175,16.7433102821489,18.7260707102981,1492.46472644314,0.0,1.0
2007-07-26,1.55,1.55,1.5,1.52,2000,17.0737703535071,17.0737703535071,16.5230035679101,16.7433102821489,181.565051878728,0.0,1.0
2007-07-27,1.01,1.55,1.01,1.55,36446,11.1254890690595,17.0737703535071,11.1254890690595,17.0737703535071,3308.65994038605,0.0,1.0
2007-07-30,1.29,1.3,1.2,1.25,6011,14.2097830684027,14.3199364255221,13.2184028543281,13.7691696399251,545.693763421516,0.0,1.0
2007-07-31,1.25,1.3,1.25,1.25,7093,13.7691696399251,14.3199364255221,13.7691696399251,13.7691696399251,643.920456487907,0.0,1.0
2007-08-01,1.3,1.3,1.25,1.25,9538,14.3199364255221,14.3199364255221,13.7691696399251,13.7691696399251,865.883732409652,0.0,1.0
2007-08-02,1.3,1.3,1.3,1.3,0,14.3199364255221,14.3199364255221,14.3199364255221,14.3199364255221,0,0.0,1.0
2007-08-03,1.55,1.55,1.5,1.5,1400,17.0737703535071,17.0737703535071,16.5230035679101,16.5230035679101,127.095536315109,0.0,1.0
2007-08-06,1.4,1.45,1.4,1.4,5137,15.4214699967161,15.9722367823131,15.4214699967161,15.4214699967161,466.349835750512,0.0,1.0
2007-08-07,1.1,1.35,1.1,1.35,13805,12.1168692831341,14.8707032111191,12.1168692831341,14.8707032111191,1253.25277059292,0.0,1.0
2007-08-08,1.4,1.4,1.24,1.24,4000,15.4214699967161,15.4214699967161,13.6590162828057,13.6590162828057,363.130103757455,0.0,1.0
2007-08-09,1.6,1.6,1.39,1.39,16500,17.6245371391041,17.6245371391041,15.3113166395967,15.3113166395967,1497.9116779995,0.0,1.0
2007-08-10,1.8,1.85,1.6,1.6,11650,19.8276042814921,20.3783710670891,17.6245371391041,17.6245371391041,1057.61642719359,0.0,1.0
2007-08-13,2.0,2.0,1.75,1.8,5350,22.0306714238801,22.0306714238801,19.2768374958951,19.8276042814921,485.686513775597,0.0,1.0
2007-08-14,2.25,2.25,1.99,1.99,12139,24.7845053518652,24.7845053518652,21.9205180667607,21.9205180667607,1102.00908237794,0.0,1.0
2007-08-15,2.1,2.25,2.1,2.15,9300,23.1322049950742,24.7845053518652,23.1322049950742,23.6829717806712,844.277491236081,0.0,1.0
2007-08-16,2.15,2.25,1.9,2.1,14380,23.6829717806712,24.7845053518652,20.9291378526861,23.1322049950742,1305.45272300805,0.0,1.0
2007-08-17,2.3,2.3,2.05,2.2,6465,25.3352721374622,25.3352721374622,22.5814382094771,24.2337385662682,586.909030197986,0.0,1.0
2007-08-20,2.35,2.35,2.05,2.05,400,25.8860389230592,25.8860389230592,22.5814382094771,22.5814382094771,36.3130103757455,0.0,1.0
2007-08-21,2.0,2.35,1.99,2.35,17544,22.0306714238801,25.8860389230592,21.9205180667607,25.8860389230592,1592.6886350802,0.0,1.0
2007-08-22,2.1,2.1,2.05,2.05,1000,23.1322049950742,23.1322049950742,22.5814382094771,22.5814382094771,90.7825259393636,0.0,1.0
2007-08-23,2.15,2.15,2.15,2.15,2700,23.6829717806712,23.6829717806712,23.6829717806712,23.6829717806712,245.112820036282,0.0,1.0
2007-08-24,2.01,2.15,2.01,2.15,12000,22.1408247809995,23.6829717806712,22.1408247809995,23.6829717806712,1089.39031127237,0.0,1.0
2007-08-27,2.15,2.3,2.01,2.01,17500,23.6829717806712,25.3352721374622,22.1408247809995,22.1408247809995,1588.69420393886,0.0,1.0
2007-08-28,2.0,2.01,1.95,2.01,13407,22.0306714238801,22.1408247809995,21.4799046382831,22.1408247809995,1217.12132526905,0.0,1.0
2007-08-29,2.0,2.1,2.0,2.0,3500,22.0306714238801,23.1322049950742,22.0306714238801,22.0306714238801,317.738840787774,0.0,1.0
2007-08-30,2.04,2.04,2.04,2.04,500,22.4712848523577,22.4712848523577,22.4712848523577,22.4712848523577,45.391262969682,0.0,1.0
2007-08-31,2.25,2.25,2.19,2.19,4400,24.7845053518652,24.7845053518652,24.1235852091488,24.1235852091488,399.4431141332,0.0,1.0
2007-09-04,2.11,2.21,2.11,2.21,2176,23.2423583521936,24.3438919233876,23.2423583521936,24.3438919233876,197.542776444055,0.0,1.0
2007-09-05,2.11,2.11,2.11,2.11,500,23.2423583521936,23.2423583521936,23.2423583521936,23.2423583521936,45.3912629696818,0.0,1.0
2007-09-06,2.11,2.11,2.11,2.11,0,23.2423583521936,23.2423583521936,23.2423583521936,23.2423583521936,0,0.0,1.0
2007-09-07,2.1,2.1,2.1,2.1,672,23.1322049950742,23.1322049950742,23.1322049950742,23.1322049950742,61.0058574312523,0.0,1.0
2007-09-10,1.96,2.1,1.96,2.1,5000,21.5900579954025,23.1322049950742,21.5900579954025,23.1322049950742,453.91262969682,0.0,1.0
2007-09-11,1.9,2.2,1.9,2.2,6387,20.9291378526861,24.2337385662682,20.9291378526861,24.2337385662682,579.827993174718,0.0,1.0
2007-09-12,2.2,2.2,2.2,2.2,200,24.2337385662682,24.2337385662682,24.2337385662682,24.2337385662682,18.1565051878727,0.0,1.0
2007-09-13,2.2,2.2,2.2,2.2,0,24.2337385662682,24.2337385662682,24.2337385662682,24.2337385662682,0,0.0,1.0
2007-09-14,2.0,2.0,2.0,2.0,292,22.0306714238801,22.0306714238801,22.0306714238801,22.0306714238801,26.5084975742943,0.0,1.0
2007-09-17,2.0,2.0,1.95,1.95,750,22.0306714238801,22.0306714238801,21.4799046382831,21.4799046382831,68.086894454523,0.0,1.0
2007-09-18,1.99,2.0,1.99,2.0,3250,21.9205180667607,22.0306714238801,21.9205180667607,22.0306714238801,295.043209302933,0.0,1.0
2007-09-19,2.0,2.0,1.9,1.9,2497,22.0306714238801,22.0306714238801,20.9291378526861,20.9291378526861,226.683967270592,0.0,1.0
2007-09-20,1.9,1.95,1.9,1.95,20145,20.9291378526861,21.4799046382831,20.9291378526861,21.4799046382831,1828.81398504849,0.0,1.0
2007-09-21,1.8,1.95,1.8,1.95,1100,19.8276042814921,21.4799046382831,19.8276042814921,21.4799046382831,99.8607785333003,0.0,1.0
2007-09-24,1.8,1.9,1.8,1.9,5100,19.8276042814921,20.9291378526861,19.8276042814921,20.9291378526861,462.990882290756,0.0,1.0
2007-09-25,1.85,1.85,1.8,1.8,7825,20.3783710670891,20.3783710670891,19.8276042814921,19.8276042814921,710.373265475523,0.0,1.0
2007-09-26,1.75,1.85,1.75,1.85,5000,19.2768374958951,20.3783710670891,19.2768374958951,20.3783710670891,453.91262969682,0.0,1.0
2007-09-27,1.7,1.7,1.7,1.7,449,18.7260707102981,18.7260707102981,18.7260707102981,18.7260707102981,40.7613541467744,0.0,1.0
2007-09-28,1.72,1.72,1.72,1.72,500,18.9463774245369,18.9463774245369,18.9463774245369,18.9463774245369,45.391262969682,0.0,1.0
2007-10-01,1.85,1.85,1.85,1.85,807,20.3783710670891,20.3783710670891,20.3783710670891,20.3783710670891,73.2614984330667,0.0,1.0
2007-10-02,1.71,1.85,1.71,1.85,1578,18.8362240674175,20.3783710670891,18.8362240674175,20.3783710670891,143.254825932316,0.0,1.0
2007-10-03,1.73,1.73,1.73,1.73,1000,19.0565307816563,19.0565307816563,19.0565307816563,19.0565307816563,90.7825259393639,0.0,1.0
2007-10-04,1.73,1.8,1.72,1.72,1150,19.0565307816563,19.8276042814921,18.9463774245369,18.9463774245369,104.399904830269,0.0,1.0
2007-10-05,1.85,1.85,1.73,1.73,1300,20.3783710670891,20.3783710670891,19.0565307816563,19.0565307816563,118.017283721173,0.0,1.0
2007-10-08,1.8,1.85,1.8,1.85,1500,19.8276042814921,20.3783710670891,19.8276042814921,20.3783710670891,136.173788909046,0.0,1.0
2007-10-09,1.72,1.73,1.72,1.73,5735,18.9463774245369,19.0565307816563,18.9463774245369,19.0565307816563,520.637786262252,0.0,1.0
2007-10-10,1.7,1.7,1.7,1.7,1000,18.7260707102981,18.7260707102981,18.7260707102981,18.7260707102981,90.7825259393639,0.0,1.0
2007-10-11,1.6,1.8,1.55,1.8,3825,17.6245371391041,19.8276042814921,17.0737703535071,19.8276042814921,347.243161718067,0.0,1.0
2007-10-12,1.55,1.56,1.55,1.56,9700,17.0737703535071,17.1839237106265,17.0737703535071,17.1839237106265,880.590501611829,0.0,1.0
2007-10-15,1.5,1.52,1.5,1.51,5608,16.5230035679101,16.7433102821489,16.5230035679101,16.6331569250295,509.108405467952,0.0,1.0
2007-10-16,1.52,1.6,1.5,1.6,19700,16.7433102821489,17.6245371391041,16.5230035679101,17.6245371391041,1788.41576100547,0.0,1.0
2007-10-17,1.54,1.55,1.51,1.52,20500,16.9636169963877,17.0737703535071,16.6331569250295,16.7433102821489,1861.04178175696,0.0,1.0
2007-10-18,1.65,1.65,1.5,1.53,14500,18.1753039247011,18.1753039247011,16.5230035679101,16.8534636392683,1316.34662612078,0.0,1.0
2007-10-19,1.45,1.56,1.43,1.56,50221,15.9722367823131,17.1839237106265,15.7519300680743,17.1839237106265,4559.18923520079,0.0,1.0
2007-10-22,1.54,1.54,1.49,1.49,24750,16.9636169963877,16.9636169963877,16.4128502107907,16.4128502107907,2246.86751699926,0.0,1.0
2007-10-23,1.55,1.55,1.5,1.53,25150,17.0737703535071,17.0737703535071,16.5230035679101,16.8534636392683,2283.180527375,0.0,1.0
2007-10-24,1.54,1.57,1.53,1.55,9870,16.9636169963877,17.2940770677459,16.8534636392683,17.0737703535071,896.023531021521,0.0,1.0
2007-10-25,1.55,1.55,1.5,1.5,4000,17.0737703535071,17.0737703535071,16.5230035679101,16.5230035679101,363.130103757455,0.0,1.0
2007-10-26,1.75,1.8,1.53,1.56,16828,19.2768374958951,19.8276042814921,16.8534636392683,17.1839237106265,1527.68834650762,0.0,1.0
2007-10-29,1.85,1.85,1.6,1.75,18000,20.3783710670891,20.3783710670891,17.6245371391041,19.2768374958951,1634.08546690855,0.0,1.0
2007-10-30,1.94,1.94,1.75,1.8,6271,21.3697512811637,21.3697512811637,19.2768374958951,19.8276042814921,569.297220165751,0.0,1.0
2007-10-31,1.93,2.0,1.75,1.75,6500,21.2595979240443,22.0306714238801,19.2768374958951,19.2768374958951,590.086418605866,0.0,1.0
2007-11-01,1.95,2.0,1.93,1.93,12500,21.4799046382831,22.0306714238801,21.2595979240443,21.2595979240443,1134.78157424205,0.0,1.0
2007-11-02,2.2,2.25,2.0,2.0,18000,24.2337385662682,24.7845053518652,22.0306714238801,22.0306714238801,1634.08546690855,0.0,1.0
2007-11-05,2.2,2.2,2.0,2.1,5400,24.2337385662682,24.2337385662682,22.0306714238801,23.1322049950742,490.225640072564,0.0,1.0
2007-11-06,2.1,2.2,2.1,2.1,6708,23.1322049950742,24.2337385662682,23.1322049950742,23.1322049950742,608.969184001251,0.0,1.0
2007-11-07,2.09,2.1,1.8,1.8,2479,23.0220516379547,23.1322049950742,19.8276042814921,19.8276042814921,225.049881803683,0.0,1.0
2007-11-08,1.85,2.05,1.85,2.05,4240,20.3783710670891,22.5814382094771,20.3783710670891,22.5814382094771,384.917909982903,0.0,1.0
2007-11-09,1.75,1.85,1.75,1.85,4230,19.2768374958951,20.3783710670891,19.2768374958951,20.3783710670891,384.010084723509,0.0,1.0
2007-11-12,1.75,1.75,1.75,1.75,0,19.2768374958951,19.2768374958951,19.2768374958951,19.2768374958951,0,0.0,1.0
2007-11-13,1.65,1.7,1.65,1.65,8000,18.1753039247011,18.7260707102981,18.1753039247011,18.1753039247011,726.260207514911,0.0,1.0
2007-11-14,1.65,1.75,1.65,1.7,4778,18.1753039247011,19.2768374958951,18.1753039247011,18.7260707102981,433.758908938281,0.0,1.0
2007-11-15,1.65,1.65,1.65,1.65,3200,18.1753039247011,18.1753039247011,18.1753039247011,18.1753039247011,290.504083005964,0.0,1.0
2007-11-16,1.6,1.65,1.6,1.65,3000,17.6245371391041,18.1753039247011,17.6245371391041,18.1753039247011,272.347577818092,0.0,1.0
2007-11-19,1.55,1.6,1.55,1.6,6750,17.0737703535071,17.6245371391041,17.0737703535071,17.6245371391041,612.782050090706,0.0,1.0
2007-11-20,1.55,1.65,1.5,1.6,13353,17.0737703535071,18.1753039247011,16.5230035679101,17.6245371391041,1212.21906886833,0.0,1.0
2007-11-21,1.425,1.425,1.42,1.42,33334,15.6968533895146,15.6968533895146,15.6417767109549,15.6417767109549,3026.14471966275,0.0,1.0
2007-11-23,1.425,1.425,1.425,1.425,0,15.6968533895146,15.6968533895146,15.6968533895146,15.6968533895146,0,0.0,1.0
2007-11-26,1.55,1.55,1.55,1.55,7000,17.0737703535071,17.0737703535071,17.0737703535071,17.0737703535071,635.477681575547,0.0,1.0
2007-11-27,1.64,1.64,1.55,1.64,1599,18.0651505675817,18.0651505675817,17.0737703535071,18.0651505675817,145.161258977043,0.0,1.0
2007-11-28,1.5,1.55,1.5,1.55,4625,16.5230035679101,17.0737703535071,16.5230035679101,17.0737703535071,419.869182469558,0.0,1.0
2007-11-29,1.5,1.5,1.5,1.5,0,16.5230035679101,16.5230035679101,16.5230035679101,16.5230035679101,0,0.0,1.0
2007-11-30,1.5,1.5,1.5,1.5,275,16.5230035679101,16.5230035679101,16.5230035679101,16.5230035679101,24.9651946333251,0.0,1.0
2007-12-03,1.5,1.65,1.42,1.42,3750,16.5230035679101,18.1753039247011,15.6417767109549,15.6417767109549,340.434472272614,0.0,1.0
2007-12-04,1.5,1.5,1.5,1.5,10000,16.5230035679101,16.5230035679101,16.5230035679101,16.5230035679101,907.825259393639,0.0,1.0
2007-12-05,1.55,1.55,1.55,1.55,1500,17.0737703535071,17.0737703535071,17.0737703535071,17.0737703535071,136.173788909046,0.0,1.0
2007-12-06,1.49,1.55,1.35,1.5,8976,16.4128502107907,17.0737703535071,14.8707032111191,16.5230035679101,814.86395283173,0.0,1.0
2007-12-07,1.3,1.5,1.3,1.49,2664,14.3199364255221,16.5230035679101,14.3199364255221,16.4128502107907,241.844649102465,0.0,1.0
2007-12-10,1.3,1.35,1.26,1.31,15000,14.3199364255221,14.8707032111191,13.8793229970445,14.4300897826415,1361.73788909046,0.0,1.0
2007-12-11,1.22,1.3,1.15,1.3,17800,13.4387095685669,14.3199364255221,12.6676360687311,14.3199364255221,1615.92896172067,0.0,1.0
2007-12-12,1.3,1.3,1.22,1.25,23644,14.3199364255221,14.3199364255221,13.4387095685669,13.7691696399251,2146.46204331032,0.0,1.0
2007-12-13,1.4,1.4,1.35,1.35,13700,15.4214699967161,15.4214699967161,14.8707032111191,14.8707032111191,1243.72060536928,0.0,1.0
2007-12-14,1.4,1.4,1.4,1.4,708,15.4214699967161,15.4214699967161,15.4214699967161,15.4214699967161,64.2740283650696,0.0,1.0
2007-12-17,1.35,1.4,1.35,1.36,18775,14.8707032111191,15.4214699967161,14.8707032111191,14.9808565682385,1704.44192451156,0.0,1.0
2007-12-18,1.35,1.35,1.35,1.35,35000,14.8707032111191,14.8707032111191,14.8707032111191,14.8707032111191,3177.38840787773,0.0,1.0
2007-12-19,1.25,1.25,1.25,1.25,1000,13.7691696399251,13.7691696399251,13.7691696399251,13.7691696399251,90.7825259393637,0.0,1.0
2007-12-20,1.35,1.35,1.22,1.22,3500,14.8707032111191,14.8707032111191,13.4387095685669,13.4387095685669,317.738840787773,0.0,1.0
2007-12-21,1.35,1.35,1.25,1.33,4125,14.8707032111191,14.8707032111191,13.7691696399251,14.6503964968803,374.477919499876,0.0,1.0
2007-12-24,1.36,1.36,1.36,1.36,2000,14.9808565682385,14.9808565682385,14.9808565682385,14.9808565682385,181.565051878728,0.0,1.0
2007-12-26,1.36,1.36,1.36,1.36,20900,14.9808565682385,14.9808565682385,14.9808565682385,14.9808565682385,1897.3547921327,0.0,1.0
2007-12-27,1.36,1.36,1.36,1.36,0,14.9808565682385,14.9808565682385,14.9808565682385,14.9808565682385,0,0.0,1.0
2007-12-28,1.6,1.6,1.4,1.4,9700,17.6245371391041,17.6245371391041,15.4214699967161,15.4214699967161,880.59050161183,0.0,1.0
2007-12-31,1.65,1.85,1.65,1.8,4200,18.1753039247011,20.3783710670891,18.1753039247011,19.8276042814921,381.286608945328,0.0,1.0
2008-01-02,1.6,1.7,1.6,1.7,6500,17.6245371391041,18.7260707102981,17.6245371391041,18.7260707102981,590.086418605865,0.0,1.0
2008-01-03,1.6,1.6,1.5,1.6,6510,17.6245371391041,17.6245371391041,16.5230035679101,17.6245371391041,590.994243865259,0.0,1.0
2008-01-04,1.6,1.6,1.6,1.6,0,17.6245371391041,17.6245371391041,17.6245371391041,17.6245371391041,0,0.0,1.0
2008-01-07,1.45,1.58,1.36,1.58,9628,15.9722367823131,17.4042304248653,14.9808565682385,17.4042304248653,874.054159744195,0.0,1.0
2008-01-08,1.3,1.3,1.3,1.3,1500,14.3199364255221,14.3199364255221,14.3199364255221,14.3199364255221,136.173788909046,0.0,1.0
2008-01-09,1.22,1.22,1.22,1.22,1700,13.4387095685669,13.4387095685669,13.4387095685669,13.4387095685669,154.330294096918,0.0,1.0
2008-01-10,1.21,1.25,1.21,1.25,2747,13.3285562114475,13.7691696399251,13.3285562114475,13.7691696399251,249.379598755432,0.0,1.0
2008-01-11,1.29,1.29,1.2,1.2,1695,14.2097830684027,14.2097830684027,13.2184028543281,13.2184028543281,153.876381467222,0.0,1.0
2008-01-14,1.2,1.22,1.2,1.22,2722,13.2184028543281,13.4387095685669,13.2184028543281,13.4387095685669,247.110035606948,0.0,1.0
2008-01-15,1.15,1.3,1.15,1.3,3927,12.6676360687311,14.3199364255221,12.6676360687311,14.3199364255221,356.502979363881,0.0,1.0
2008-01-16,1.15,1.15,1.15,1.15,1278,12.6676360687311,12.6676360687311,12.6676360687311,12.6676360687311,116.020068150507,0.0,1.0
2008-01-17,1.3,1.3,1.16,1.16,1265,14.3199364255221,14.3199364255221,12.7777894258505,12.7777894258505,114.839895313295,0.0,1.0
2008-01-18,1.3,1.3,1.2,1.2,1800,14.3199364255221,14.3199364255221,13.2184028543281,13.2184028543281,163.408546690855,0.0,1.0
2008-01-22,1.1,1.2,1.04,1.2,4350,12.1168692831341,13.2184028543281,11.4559491404177,13.2184028543281,394.903987836232,0.0,1.0
2008-01-23,1.1,1.1,1.1,1.1,0,12.1168692831341,12.1168692831341,12.1168692831341,12.1168692831341,0,0.0,1.0
2008-01-24,1.1,1.1,1.1,1.1,3702,12.1168692831341,12.1168692831341,12.1168692831341,12.1168692831341,336.076911027524,0.0,1.0
2008-01-25,1.08,1.09,1.08,1.09,2700,11.8965625688953,12.0067159260147,11.8965625688953,12.0067159260147,245.112820036282,0.0,1.0
2008-01-28,1.08,1.08,1.08,1.08,0,11.8965625688953,11.8965625688953,11.8965625688953,11.8965625688953,0,0.0,1.0
2008-01-29,1.04,1.04,1.02,1.04,5100,11.4559491404177,11.4559491404177,11.2356424261789,11.4559491404177,462.990882290754,0.0,1.0
2008-01-30,1.02,1.03,0.85,1.02,23675,11.2356424261789,11.3457957832983,9.36303535514906,11.2356424261789,2149.27630161443,0.0,1.0
2008-01-31,1.01,1.01,1.01,1.01,500,11.1254890690595,11.1254890690595,11.1254890690595,11.1254890690595,45.3912629696818,0.0,1.0
2008-02-01,1.01,1.01,1.01,1.01,7400,11.1254890690595,11.1254890690595,11.1254890690595,11.1254890690595,671.790691951291,0.0,1.0
2008-02-04,1.15,1.15,1.03,1.1,1579,12.6676360687311,12.6676360687311,11.3457957832983,12.1168692831341,143.345608458255,0.0,1.0
2008-02-05,1.2,1.2,1.2,1.2,1265,13.2184028543281,13.2184028543281,13.2184028543281,13.2184028543281,114.839895313295,0.0,1.0
2008-02-06,1.02,1.17,1.0,1.01,30370,11.2356424261789,12.8879427829699,11.0153357119401,11.1254890690595,2757.06531277847,0.0,1.0
2008-02-07,1.2,1.2,1.05,1.14,22000,13.2184028543281,13.2184028543281,11.5661024975371,12.5574827116117,1997.215570666,0.0,1.0
2008-02-08,1.14,1.14,1.09,1.1,28000,12.5574827116117,12.5574827116117,12.0067159260147,12.1168692831341,2541.91072630218,0.0,1.0
2008-02-11,1.0,1.1,1.0,1.1,84435,11.0153357119401,12.1168692831341,11.0153357119401,12.1168692831341,7665.22257769016,0.0,1.0
2008-02-12,1.0,1.0,1.0,1.0,28730,11.0153357119401,11.0153357119401,11.0153357119401,11.0153357119401,2608.18197023792,0.0,1.0
2008-02-13,0.99,1.0,0.99,1.0,25400,10.9051823548207,11.0153357119401,10.9051823548207,11.0153357119401,2305.87615885983,0.0,1.0
2008-02-14,1.0,1.01,0.99,1.0,54510,11.0153357119401,11.1254890690595,10.9051823548207,11.0153357119401,4948.55548895471,0.0,1.0
2008-02-15,1.01,1.01,1.01,1.01,389,11.1254890690595,11.1254890690595,11.1254890690595,11.1254890690595,35.3144025904124,0.0,1.0
2008-02-19,1.0,1.01,1.0,1.01,7500,11.0153357119401,11.1254890690595,11.0153357119401,11.1254890690595,680.868944545227,0.0,1.0
2008-02-20,1.0,1.01,1.0,1.01,200,11.0153357119401,11.1254890690595,11.0153357119401,11.1254890690595,18.1565051878727,0.0,1.0
2008-02-21,1.0,1.05,1.0,1.05,5000,11.0153357119401,11.5661024975371,11.0153357119401,11.5661024975371,453.912629696818,0.0,1.0
2008-02-22,1.0,1.0,0.99,0.99,4645,11.0153357119401,11.0153357119401,10.9051823548207,10.9051823548207,421.684832988344,0.0,1.0
2008-02-25,0.95,1.0,0.95,1.0,7800,10.4645689263431,11.0153357119401,10.4645689263431,11.0153357119401,708.103702327035,0.0,1.0
2008-02-26,1.0,1.0,0.95,0.95,22145,11.0153357119401,11.0153357119401,10.4645689263431,10.4645689263431,2010.37903692721,0.0,1.0
2008-02-27,1.0,1.0,1.0,1.0,34665,11.0153357119401,11.0153357119401,11.0153357119401,11.0153357119401,3146.97626168804,0.0,1.0
2008-02-28,1.0,1.0,1.0,1.0,0,11.0153357119401,11.0153357119401,11.0153357119401,11.0153357119401,0,0.0,1.0
2008-02-29,1.0,1.0,1.0,1.0,245,11.0153357119401,11.0153357119401,11.0153357119401,11.0153357119401,22.2417188551441,0.0,1.0
2008-03-03,0.97,0.97,0.9,0.9,4115,10.6848756405819,10.6848756405819,9.91380214074607,9.91380214074607,373.570094240481,0.0,1.0
2008-03-04,0.97,0.97,0.97,0.97,0,10.6848756405819,10.6848756405819,10.6848756405819,10.6848756405819,0,0.0,1.0
2008-03-05,0.91,1.0,0.91,1.0,4000,10.0239554978655,11.0153357119401,10.0239554978655,11.0153357119401,363.130103757454,0.0,1.0
2008-03-06,0.9,1.0,0.9,1.0,2100,9.91380214074607,11.0153357119401,9.91380214074607,11.0153357119401,190.643304472664,0.0,1.0
2008-03-07,0.9,0.93,0.9,0.93,6000,9.91380214074607,10.2442622121043,9.91380214074607,10.2442622121043,544.695155636183,0.0,1.0
2008-03-10,0.79,0.9,0.79,0.86,13680,8.70211521243266,9.91380214074607,8.70211521243266,9.47318871226846,1241.9049548505,0.0,1.0
2008-03-11,0.79,0.79,0.79,0.79,0,8.70211521243266,8.70211521243266,8.70211521243266,8.70211521243266,0,0.0,1.0
2008-03-12,0.79,0.79,0.79,0.79,0,8.70211521243266,8.70211521243266,8.70211521243266,8.70211521243266,0,0.0,1.0
2008-03-13,0.79,0.79,0.79,0.79,0,8.70211521243266,8.70211521243266,8.70211521243266,8.70211521243266,0,0.0,1.0
2008-03-14,0.95,0.95,0.95,0.95,16842,10.4645689263431,10.4645689263431,10.4645689263431,10.4645689263431,1528.95930187076,0.0,1.0
2008-03-17,0.95,0.95,0.95,0.95,0,10.4645689263431,10.4645689263431,10.4645689263431,10.4645689263431,0,0.0,1.0
2008-03-18,0.9,0.9,0.9,0.9,600,9.91380214074607,9.91380214074607,9.91380214074607,9.91380214074607,54.4695155636183,0.0,1.0
2008-03-19,0.8,0.9,0.8,0.9,18100,8.81226856955206,9.91380214074607,8.81226856955206,9.91380214074607,1643.16371950248,0.0,1.0
2008-03-20,0.9,0.9,0.9,0.9,1500,9.91380214074607,9.91380214074607,9.91380214074607,9.91380214074607,136.173788909046,0.0,1.0
2008-03-24,0.9,0.9,0.9,0.9,0,9.91380214074607,9.91380214074607,9.91380214074607,9.91380214074607,0,0.0,1.0
2008-03-25,0.8,0.9,0.7,0.85,104916,8.81226856955206,9.91380214074607,7.71073499835805,9.36303535514906,9524.53949145429,0.0,1.0
2008-03-26,0.85,0.89,0.81,0.81,27400,9.36303535514906,9.80364878362666,8.92242192667146,8.92242192667146,2487.44121073857,0.0,1.0
2008-03-27,0.8,0.81,0.8,0.8,17500,8.81226856955206,8.92242192667146,8.81226856955206,8.81226856955206,1588.69420393887,0.0,1.0
2008-03-28,0.8,0.8,0.7,0.75,34375,8.81226856955206,8.81226856955206,7.71073499835805,8.26150178395505,3120.64932916563,0.0,1.0
2008-03-31,0.8,0.85,0.8,0.8,19400,8.81226856955206,9.36303535514906,8.81226856955206,8.81226856955206,1761.18100322366,0.0,1.0
2008-04-01,0.9,0.9,0.8,0.8,89500,9.91380214074607,9.91380214074607,8.81226856955206,8.81226856955206,8125.03607157306,0.0,1.0
2008-04-02,0.9,0.9,0.85,0.85,67500,9.91380214074607,9.91380214074607,9.36303535514906,9.36303535514906,6127.82050090705,0.0,1.0
2008-04-03,0.9,0.9,0.87,0.9,31628,9.91380214074607,9.91380214074607,9.58334206938786,9.91380214074607,2871.2697304102,0.0,1.0
2008-04-04,0.87,0.9,0.8,0.9,33050,9.58334206938786,9.91380214074607,8.81226856955206,9.91380214074607,3000.36248229597,0.0,1.0
2008-04-07,0.83,0.87,0.83,0.86,15640,9.14272864091026,9.58334206938786,9.14272864091026,9.47318871226846,1419.83870569165,0.0,1.0
2008-04-08,0.8,0.83,0.7,0.83,60760,8.81226856955206,9.14272864091026,7.71073499835805,9.14272864091026,5515.94627607574,0.0,1.0
2008-04-09,0.82,0.84,0.71,0.71,16100,9.03257528379086,9.25288199802966,7.82088835547745,7.82088835547745,1461.59866762376,0.0,1.0
2008-04-10,0.81,0.87,0.8,0.8,43200,8.92242192667146,9.58334206938786,8.81226856955206,8.81226856955206,3921.80512058052,0.0,1.0
2008-04-11,0.8,0.81,0.8,0.81,10000,8.81226856955206,8.92242192667146,8.81226856955206,8.92242192667146,907.825259393638,0.0,1.0
2008-04-14,0.7,0.7,0.7,0.7,57500,7.71073499835805,7.71073499835805,7.71073499835805,7.71073499835805,5219.99524151342,0.0,1.0
2008-04-15,0.7,0.7,0.7,0.7,5000,7.71073499835805,7.71073499835805,7.71073499835805,7.71073499835805,453.912629696819,0.0,1.0
2008-04-16,0.8,0.8,0.75,0.75,13580,8.81226856955206,8.81226856955206,8.26150178395505,8.26150178395505,1232.82670225656,0.0,1.0
2008-04-17,0.72,0.72,0.7,0.72,27980,7.93104171259685,7.93104171259685,7.71073499835805,7.93104171259685,2540.0950757834,0.0,1.0
2008-04-18,0.75,0.75,0.75,0.75,1400,8.26150178395505,8.26150178395505,8.26150178395505,8.26150178395505,127.095536315109,0.0,1.0
2008-04-21,0.79,0.79,0.72,0.72,3580,8.70211521243266,8.70211521243266,7.93104171259685,7.93104171259685,325.001442862922,0.0,1.0
2008-04-22,0.79,0.79,0.79,0.79,2100,8.70211521243266,8.70211521243266,8.70211521243266,8.70211521243266,190.643304472664,0.0,1.0
2008-04-23,0.79,0.79,0.79,0.79,0,8.70211521243266,8.70211521243266,8.70211521243266,8.70211521243266,0,0.0,1.0
2008-04-24,0.71,0.79,0.71,0.79,9400,7.82088835547745,8.70211521243266,7.82088835547745,8.70211521243266,853.35574383002,0.0,1.0
2008-04-25,0.8,0.8,0.72,0.72,22500,8.81226856955206,8.81226856955206,7.93104171259685,7.93104171259685,2042.60683363569,0.0,1.0
2008-04-28,0.66,0.79,0.65,0.79,77700,7.27012156988045,8.70211521243266,7.15996821276105,8.70211521243266,7053.80226548857,0.0,1.0
2008-04-29,0.68,0.7,0.68,0.7,15000,7.49042828411925,7.71073499835805,7.49042828411925,7.71073499835805,1361.73788909046,0.0,1.0
2008-04-30,0.661,0.661,0.661,0.661,2000,7.28113690559239,7.28113690559239,7.28113690559239,7.28113690559239,181.565051878728,0.0,1.0
2008-05-01,0.65,0.67,0.63,0.661,65600,7.15996821276105,7.38027492699985,6.93966149852225,7.28113690559239,5955.33370162226,0.0,1.0
2008-05-02,0.65,0.652,0.64,0.65,124654,7.15996821276105,7.18199888418493,7.04981485564165,7.15996821276105,11316.4049884455,0.0,1.0
2008-05-05,0.75,0.77,0.69,0.69,25871,8.26150178395505,8.48180849819386,7.60058164123865,7.60058164123865,2348.63472857728,0.0,1.0
2008-05-06,0.69,0.75,0.69,0.75,28610,7.60058164123865,8.26150178395505,7.60058164123865,8.26150178395505,2597.2880671252,0.0,1.0
2008-05-07,0.75,0.8,0.69,0.69,68605,8.26150178395505,8.81226856955206,7.60058164123865,7.60058164123865,6228.13519207006,0.0,1.0
2008-05-08,0.77,0.8,0.76,0.77,47150,8.48180849819386,8.81226856955206,8.37165514107446,8.48180849819386,4280.396098041,0.0,1.0
2008-05-09,0.75,0.8,0.72,0.72,29500,8.26150178395505,8.81226856955206,7.93104171259685,7.93104171259685,2678.08451521123,0.0,1.0
2008-05-12,0.72,0.72,0.72,0.72,6000,7.93104171259685,7.93104171259685,7.93104171259685,7.93104171259685,544.695155636183,0.0,1.0
2008-05-13,0.76,0.77,0.72,0.75,222653,8.37165514107446,8.48180849819386,7.93104171259685,8.26150178395505,20213.0017479772,0.0,1.0
2008-05-14,0.67,0.72,0.66,0.72,163277,7.38027492699985,7.93104171259685,7.27012156988045,7.93104171259685,14822.6984878015,0.0,1.0
2008-05-15,0.7,0.7,0.67,0.67,122000,7.71073499835805,7.71073499835805,7.38027492699985,7.38027492699985,11075.4681646024,0.0,1.0
2008-05-16,0.73,0.77,0.7,0.7,286800,8.04119506971625,8.48180849819386,7.71073499835805,7.71073499835805,26036.4284394095,0.0,1.0
2008-05-19,0.72,0.73,0.72,0.73,13000,7.93104171259685,8.04119506971625,7.93104171259685,8.04119506971625,1180.17283721173,0.0,1.0
2008-05-20,0.6,0.67,0.59,0.67,135500,6.60920142716404,7.38027492699985,6.49904807004464,7.38027492699985,12301.0322647838,0.0,1.0
2008-05-21,0.58,0.6,0.58,0.6,35650,6.38889471292524,6.60920142716404,6.38889471292524,6.60920142716404,3236.39704973832,0.0,1.0
2008-05-22,0.62,0.62,0.6,0.6,72750,6.82950814140284,6.82950814140284,6.60920142716404,6.60920142716404,6604.42876208872,0.0,1.0
2008-05-23,0.56,0.6,0.56,0.6,14900,6.16858799868644,6.60920142716404,6.16858799868644,6.60920142716404,1352.65963649652,0.0,1.0
2008-05-27,0.6,0.6,0.56,0.56,38990,6.60920142716404,6.60920142716404,6.16858799868644,6.16858799868644,3539.6106863758,0.0,1.0
2008-05-28,0.51,0.6,0.51,0.6,75126,5.61782121308944,6.60920142716404,5.61782121308944,6.60920142716404,6820.12804372064,0.0,1.0
2008-05-29,0.53,0.53,0.49,0.53,150600,5.83812792732824,5.83812792732824,5.39751449885064,5.83812792732824,13671.8484064682,0.0,1.0
2008-05-30,0.53,0.53,0.52,0.52,13000,5.83812792732824,5.83812792732824,5.72797457020884,5.72797457020884,1180.17283721173,0.0,1.0
2008-06-02,0.52,0.53,0.52,0.53,27200,5.72797457020884,5.83812792732824,5.72797457020884,5.83812792732824,2469.28470555069,0.0,1.0
2008-06-03,0.5,0.5,0.5,0.5,5000,5.50766785597004,5.50766785597004,5.50766785597004,5.50766785597004,453.912629696819,0.0,1.0
2008-06-04,0.51,0.51,0.5,0.5,113500,5.61782121308944,5.61782121308944,5.50766785597004,5.50766785597004,10303.8166941178,0.0,1.0
2008-06-05,0.53,0.53,0.495,0.51,134323,5.83812792732824,5.83812792732824,5.45259117741034,5.61782121308944,12194.1812317532,0.0,1.0
2008-06-06,0.53,0.53,0.53,0.53,31500,5.83812792732824,5.83812792732824,5.83812792732824,5.83812792732824,2859.64956708996,0.0,1.0
2008-06-09,0.55,0.55,0.5,0.52,18350,6.05843464156704,6.05843464156704,5.50766785597004,5.72797457020884,1665.85935098733,0.0,1.0
2008-06-10,0.42,0.505,0.42,0.5,8200,4.62644099901483,5.56274453452974,4.62644099901483,5.50766785597004,744.416712702783,0.0,1.0
2008-06-11,0.5,0.51,0.5,0.505,53800,5.50766785597004,5.61782121308944,5.50766785597004,5.56274453452974,4884.09989553777,0.0,1.0
2008-06-12,0.49,0.52,0.49,0.5,39900,5.39751449885064,5.72797457020884,5.39751449885064,5.50766785597004,3622.22278498061,0.0,1.0
2008-06-13,0.42,0.49,0.42,0.49,25240,4.62644099901483,5.39751449885064,4.62644099901483,5.39751449885064,2291.35095470954,0.0,1.0
2008-06-16,0.49,0.49,0.49,0.49,50000,5.39751449885064,5.39751449885064,5.39751449885064,5.39751449885064,4539.12629696819,0.0,1.0
2008-06-17,0.51,0.59,0.49,0.49,125630,5.61782121308944,6.49904807004464,5.39751449885064,5.39751449885064,11405.0087337623,0.0,1.0
2008-06-18,0.66,0.7,0.52,0.52,76854,7.27012156988045,7.71073499835805,5.72797457020884,5.72797457020884,6977.00024854386,0.0,1.0
2008-06-19,0.55,0.65,0.55,0.65,28550,6.05843464156704,7.15996821276105,6.05843464156704,7.15996821276105,2591.84111556884,0.0,1.0
2008-06-20,0.5,0.6,0.5,0.55,14785,5.50766785597004,6.60920142716404,5.50766785597004,6.05843464156704,1342.21964601349,0.0,1.0
2008-06-23,0.49,0.5,0.49,0.5,68640,5.39751449885064,5.50766785597004,5.39751449885064,5.50766785597004,6231.31258047793,0.0,1.0
2008-06-24,0.49,0.49,0.45,0.45,74800,5.39751449885064,5.39751449885064,4.95690107037303,4.95690107037303,6790.53294026441,0.0,1.0
2008-06-25,0.51,0.51,0.5,0.51,17100,5.61782121308944,5.61782121308944,5.50766785597004,5.61782121308944,1552.38119356312,0.0,1.0
2008-06-26,0.51,0.51,0.47,0.47,19200,5.61782121308944,5.61782121308944,5.17720778461183,5.17720778461183,1743.02449803578,0.0,1.0
2008-06-27,0.51,0.51,0.47,0.47,5483,5.61782121308944,5.61782121308944,5.17720778461183,5.17720778461183,497.760589725531,0.0,1.0
2008-06-30,0.54,0.54,0.45,0.45,6800,5.94828128444764,5.94828128444764,4.95690107037303,4.95690107037303,617.321176387674,0.0,1.0
2008-07-01,0.43,0.47,0.43,0.43,12600,4.73659435613423,5.17720778461183,4.73659435613423,4.73659435613423,1143.85982683598,0.0,1.0
2008-07-02,0.49,0.49,0.45,0.49,14300,5.39751449885064,5.39751449885064,4.95690107037303,5.39751449885064,1298.1901209329,0.0,1.0
2008-07-03,0.4,0.45,0.4,0.45,11000,4.40613428477603,4.95690107037303,4.40613428477603,4.95690107037303,998.607785333002,0.0,1.0
2008-07-07,0.45,0.49,0.45,0.45,19400,4.95690107037303,5.39751449885064,4.95690107037303,4.95690107037303,1761.18100322366,0.0,1.0
2008-07-08,0.53,0.53,0.49,0.49,99848,5.83812792732824,5.83812792732824,5.39751449885064,5.39751449885064,9064.45364999359,0.0,1.0
2008-07-09,0.51,0.53,0.5,0.53,35600,5.61782121308944,5.83812792732824,5.50766785597004,5.83812792732824,3231.85792344135,0.0,1.0
2008-07-10,0.51,0.51,0.51,0.51,0,5.61782121308944,5.61782121308944,5.61782121308944,5.61782121308944,0,0.0,1.0
2008-07-11,0.49,0.49,0.49,0.49,5000,5.39751449885064,5.39751449885064,5.39751449885064,5.39751449885064,453.912629696819,0.0,1.0
2008-07-15,0.45,0.51,0.45,0.51,5800,4.95690107037303,5.61782121308944,4.95690107037303,5.61782121308944,526.53865044831,0.0,1.0
2008-07-16,0.46,0.46,0.45,0.45,11070,5.06705442749243,5.06705442749243,4.95690107037303,4.95690107037303,1004.96256214876,0.0,1.0
2008-07-17,0.52,0.53,0.46,0.46,37850,5.72797457020884,5.83812792732824,5.06705442749243,5.06705442749243,3436.11860680492,0.0,1.0
2008-07-18,0.48,0.48,0.48,0.48,8000,5.28736114173123,5.28736114173123,5.28736114173123,5.28736114173123,726.260207514911,0.0,1.0
2008-07-21,0.48,0.48,0.48,0.48,0,5.28736114173123,5.28736114173123,5.28736114173123,5.28736114173123,0,0.0,1.0
2008-07-22,0.48,0.51,0.48,0.51,5793,5.28736114173123,5.61782121308944,5.28736114173123,5.61782121308944,525.903172766735,0.0,1.0
2008-07-23,0.48,0.48,0.48,0.48,1400,5.28736114173123,5.28736114173123,5.28736114173123,5.28736114173123,127.095536315109,0.0,1.0
2008-07-24,0.48,0.48,0.48,0.48,2000,5.28736114173123,5.28736114173123,5.28736114173123,5.28736114173123,181.565051878728,0.0,1.0
2008-07-25,0.45,0.45,0.45,0.45,3000,4.95690107037303,4.95690107037303,4.95690107037303,4.95690107037303,272.347577818092,0.0,1.0
2008-07-28,0.5,0.5,0.5,0.5,10000,5.50766785597004,5.50766785597004,5.50766785597004,5.50766785597004,907.825259393637,0.0,1.0
2008-07-29,0.5,0.5,0.45,0.45,6000,5.50766785597004,5.50766785597004,4.95690107037303,4.95690107037303,544.695155636182,0.0,1.0
2008-07-30,0.46,0.51,0.45,0.51,17281,5.06705442749243,5.61782121308944,4.95690107037303,5.61782121308944,1568.81283075815,0.0,1.0
2008-07-31,0.45,0.47,0.45,0.46,24070,4.95690107037303,5.17720778461183,4.95690107037303,5.06705442749243,2185.13539936049,0.0,1.0
2008-08-01,0.46,0.46,0.45,0.45,103000,5.06705442749243,5.06705442749243,4.95690107037303,4.95690107037303,9350.60017175448,0.0,1.0
2008-08-04,0.45,0.5,0.45,0.5,11719,4.95690107037303,5.50766785597004,4.95690107037303,5.50766785597004,1063.8804214834,0.0,1.0
2008-08-05,0.45,0.45,0.45,0.45,0,4.95690107037303,4.95690107037303,4.95690107037303,4.95690107037303,0,0.0,1.0
2008-08-06,0.49,0.49,0.4,0.45,42000,5.39751449885064,5.39751449885064,4.40613428477603,4.95690107037303,3812.86608945328,0.0,1.0
2008-08-07,0.49,0.49,0.49,0.49,0,5.39751449885064,5.39751449885064,5.39751449885064,5.39751449885064,0,0.0,1.0
2008-08-08,0.4,0.4,0.4,0.4,300,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,27.2347577818091,0.0,1.0
2008-08-11,0.49,0.49,0.49,0.49,6000,5.39751449885064,5.39751449885064,5.39751449885064,5.39751449885064,544.695155636182,0.0,1.0
2008-08-12,0.4,0.48,0.4,0.48,700,4.40613428477603,5.28736114173123,4.40613428477603,5.28736114173123,63.5477681575546,0.0,1.0
2008-08-13,0.43,0.43,0.43,0.43,40500,4.73659435613423,4.73659435613423,4.73659435613423,4.73659435613423,3676.69230054423,0.0,1.0
2008-08-14,0.41,0.43,0.41,0.43,55800,4.51628764189543,4.73659435613423,4.51628764189543,4.73659435613423,5065.6649474165,0.0,1.0
2008-08-15,0.4,0.48,0.4,0.4,5100,4.40613428477603,5.28736114173123,4.40613428477603,4.40613428477603,462.990882290755,0.0,1.0
2008-08-18,0.45,0.45,0.45,0.45,500,4.95690107037303,4.95690107037303,4.95690107037303,4.95690107037303,45.3912629696819,0.0,1.0
2008-08-19,0.47,0.47,0.4,0.4,32125,5.17720778461183,5.17720778461183,4.40613428477603,4.40613428477603,2916.38864580206,0.0,1.0
2008-08-20,0.47,0.47,0.47,0.47,0,5.17720778461183,5.17720778461183,5.17720778461183,5.17720778461183,0,0.0,1.0
2008-08-21,0.47,0.47,0.47,0.47,0,5.17720778461183,5.17720778461183,5.17720778461183,5.17720778461183,0,0.0,1.0
2008-08-22,0.47,0.47,0.47,0.47,1000,5.17720778461183,5.17720778461183,5.17720778461183,5.17720778461183,90.7825259393639,0.0,1.0
2008-08-25,0.4,0.4,0.35,0.35,2200,4.40613428477603,4.40613428477603,3.85536749917902,3.85536749917902,199.7215570666,0.0,1.0
2008-08-26,0.4,0.4,0.4,0.4,0,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,0,0.0,1.0
2008-08-27,0.43,0.43,0.35,0.4,5200,4.73659435613423,4.73659435613423,3.85536749917902,4.40613428477603,472.069134884692,0.0,1.0
2008-08-28,0.44,0.44,0.44,0.44,2000,4.84674771325363,4.84674771325363,4.84674771325363,4.84674771325363,181.565051878728,0.0,1.0
2008-08-29,0.45,0.46,0.43,0.43,29000,4.95690107037303,5.06705442749243,4.73659435613423,4.73659435613423,2632.69325224155,0.0,1.0
2008-09-02,0.45,0.47,0.35,0.45,36545,4.95690107037303,5.17720778461183,3.85536749917902,4.95690107037303,3317.64741045405,0.0,1.0
2008-09-03,0.45,0.45,0.45,0.45,0,4.95690107037303,4.95690107037303,4.95690107037303,4.95690107037303,0,0.0,1.0
2008-09-04,0.37,0.375,0.37,0.37,25000,4.07567421341783,4.13075089197753,4.07567421341783,4.07567421341783,2269.56314848409,0.0,1.0
2008-09-05,0.39,0.39,0.35,0.37,8700,4.29598092765663,4.29598092765663,3.85536749917902,4.07567421341783,789.807975672465,0.0,1.0
2008-09-08,0.32,0.39,0.3,0.35,54919,3.52490742782082,4.29598092765663,3.30460071358202,3.85536749917902,4985.68554206392,0.0,1.0
2008-09-09,0.25,0.3,0.25,0.25,63800,2.75383392798502,3.30460071358202,2.75383392798502,2.75383392798502,5791.92515493141,0.0,1.0
2008-09-10,0.28,0.28,0.25,0.25,74700,3.08429399934322,3.08429399934322,2.75383392798502,2.75383392798502,6781.45468767048,0.0,1.0
2008-09-11,0.3,0.3,0.25,0.28,31833,3.30460071358202,3.30460071358202,2.75383392798502,3.08429399934322,2889.88014822777,0.0,1.0
2008-09-12,0.33,0.4,0.22,0.4,96200,3.63506078494022,4.40613428477603,2.42337385662682,4.40613428477603,8733.27899536681,0.0,1.0
2008-09-15,0.38,0.38,0.38,0.38,4000,4.18582757053723,4.18582757053723,4.18582757053723,4.18582757053723,363.130103757455,0.0,1.0
2008-09-16,0.28,0.33,0.28,0.33,5132,3.08429399934322,3.63506078494022,3.08429399934322,3.63506078494022,465.895923120815,0.0,1.0
2008-09-17,0.28,0.28,0.28,0.28,0,3.08429399934322,3.08429399934322,3.08429399934322,3.08429399934322,0,0.0,1.0
2008-09-18,0.3,0.3,0.3,0.3,44800,3.30460071358202,3.30460071358202,3.30460071358202,3.30460071358202,4067.0571620835,0.0,1.0
2008-09-19,0.3,0.33,0.28,0.28,11437,3.30460071358202,3.63506078494022,3.08429399934322,3.08429399934322,1038.2797491685,0.0,1.0
2008-09-22,0.3,0.33,0.285,0.285,12000,3.30460071358202,3.63506078494022,3.13937067790292,3.13937067790292,1089.39031127237,0.0,1.0
2008-09-23,0.37,0.37,0.3,0.33,11689,4.07567421341783,4.07567421341783,3.30460071358202,3.63506078494022,1061.15694570522,0.0,1.0
2008-09-24,0.33,0.37,0.33,0.37,18000,3.63506078494022,4.07567421341783,3.63506078494022,4.07567421341783,1634.08546690855,0.0,1.0
2008-09-25,0.38,0.38,0.33,0.34,18000,4.18582757053723,4.18582757053723,3.63506078494022,3.74521414205962,1634.08546690855,0.0,1.0
2008-09-26,0.33,0.38,0.33,0.38,11289,3.63506078494022,4.18582757053723,3.63506078494022,4.18582757053723,1024.84393532948,0.0,1.0
2008-09-29,0.33,0.33,0.33,0.33,2000,3.63506078494022,3.63506078494022,3.63506078494022,3.63506078494022,181.565051878728,0.0,1.0
2008-09-30,0.33,0.4,0.33,0.33,12391,3.63506078494022,4.40613428477603,3.63506078494022,3.63506078494022,1124.88627891466,0.0,1.0
2008-10-01,0.35,0.35,0.33,0.33,12850,3.85536749917902,3.85536749917902,3.63506078494022,3.63506078494022,1166.55545832083,0.0,1.0
2008-10-02,0.32,0.37,0.32,0.37,12510,3.52490742782082,4.07567421341783,3.52490742782082,4.07567421341783,1135.68939950144,0.0,1.0
2008-10-03,0.33,0.33,0.33,0.33,870,3.63506078494022,3.63506078494022,3.63506078494022,3.63506078494022,78.9807975672466,0.0,1.0
2008-10-06,0.3,0.33,0.15,0.2,215200,3.30460071358202,3.63506078494022,1.65230035679101,2.20306714238801,19536.3995821511,0.0,1.0
2008-10-07,0.24,0.24,0.24,0.24,20000,2.64368057086562,2.64368057086562,2.64368057086562,2.64368057086562,1815.65051878727,0.0,1.0
2008-10-08,0.22,0.285,0.22,0.28,108900,2.42337385662682,3.13937067790292,2.42337385662682,3.08429399934322,9886.2170747967,0.0,1.0
2008-10-09,0.22,0.22,0.22,0.22,0,2.42337385662682,2.42337385662682,2.42337385662682,2.42337385662682,0,0.0,1.0
2008-10-10,0.32,0.32,0.2,0.2,10850,3.52490742782082,3.52490742782082,2.20306714238801,2.20306714238801,984.990406442098,0.0,1.0
2008-10-13,0.32,0.32,0.32,0.32,0,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,0,0.0,1.0
2008-10-14,0.33,0.33,0.33,0.33,1500,3.63506078494022,3.63506078494022,3.63506078494022,3.63506078494022,136.173788909046,0.0,1.0
2008-10-15,0.33,0.33,0.33,0.33,0,3.63506078494022,3.63506078494022,3.63506078494022,3.63506078494022,0,0.0,1.0
2008-10-16,0.32,0.32,0.32,0.32,400,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,36.3130103757456,0.0,1.0
2008-10-17,0.32,0.32,0.32,0.32,2000,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,181.565051878728,0.0,1.0
2008-10-20,0.25,0.27,0.25,0.27,10000,2.75383392798502,2.97414064222382,2.75383392798502,2.97414064222382,907.825259393637,0.0,1.0
2008-10-21,0.32,0.32,0.32,0.32,200,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,18.1565051878728,0.0,1.0
2008-10-22,0.32,0.32,0.32,0.32,0,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,0,0.0,1.0
2008-10-23,0.32,0.32,0.32,0.32,0,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,0,0.0,1.0
2008-10-24,0.25,0.25,0.16,0.25,8050,2.75383392798502,2.75383392798502,1.76245371391041,2.75383392798502,730.799333811878,0.0,1.0
2008-10-27,0.25,0.25,0.24,0.25,28897,2.75383392798502,2.75383392798502,2.64368057086562,2.75383392798502,2623.34265206979,0.0,1.0
2008-10-28,0.24,0.24,0.23,0.23,25100,2.64368057086562,2.64368057086562,2.53352721374622,2.53352721374622,2278.64140107803,0.0,1.0
2008-10-29,0.2,0.24,0.15,0.24,22500,2.20306714238801,2.64368057086562,1.65230035679101,2.64368057086562,2042.60683363569,0.0,1.0
2008-10-30,0.24,0.24,0.24,0.24,4500,2.64368057086562,2.64368057086562,2.64368057086562,2.64368057086562,408.521366727137,0.0,1.0
2008-10-31,0.24,0.24,0.24,0.24,0,2.64368057086562,2.64368057086562,2.64368057086562,2.64368057086562,0,0.0,1.0
2008-11-03,0.2,0.2,0.15,0.15,58630,2.20306714238801,2.20306714238801,1.65230035679101,1.65230035679101,5322.57949582491,0.0,1.0
2008-11-04,0.21,0.21,0.2,0.2,24725,2.31322049950742,2.31322049950742,2.20306714238801,2.20306714238801,2244.59795385076,0.0,1.0
2008-11-05,0.21,0.21,0.21,0.21,0,2.31322049950742,2.31322049950742,2.31322049950742,2.31322049950742,0,0.0,1.0
2008-11-06,0.21,0.21,0.21,0.21,0,2.31322049950742,2.31322049950742,2.31322049950742,2.31322049950742,0,0.0,1.0
2008-11-07,0.21,0.21,0.21,0.21,0,2.31322049950742,2.31322049950742,2.31322049950742,2.31322049950742,0,0.0,1.0
2008-11-10,0.21,0.21,0.21,0.21,9000,2.31322049950742,2.31322049950742,2.31322049950742,2.31322049950742,817.042733454272,0.0,1.0
2008-11-11,0.17,0.2,0.17,0.2,10000,1.87260707102981,2.20306714238801,1.87260707102981,2.20306714238801,907.825259393639,0.0,1.0
2008-11-12,0.18,0.18,0.18,0.18,100,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,9.07825259393639,0.0,1.0
2008-11-13,0.18,0.18,0.18,0.18,1000,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,90.7825259393639,0.0,1.0
2008-11-14,0.25,0.25,0.14,0.14,19500,2.75383392798502,2.75383392798502,1.54214699967161,1.54214699967161,1770.25925581759,0.0,1.0
2008-11-17,0.24,0.24,0.24,0.24,6000,2.64368057086562,2.64368057086562,2.64368057086562,2.64368057086562,544.695155636182,0.0,1.0
2008-11-18,0.25,0.25,0.15,0.23,12059,2.75383392798502,2.75383392798502,1.65230035679101,2.53352721374622,1094.74648030279,0.0,1.0
2008-11-19,0.15,0.25,0.15,0.25,6500,1.65230035679101,2.75383392798502,1.65230035679101,2.75383392798502,590.086418605865,0.0,1.0
2008-11-20,0.15,0.25,0.15,0.25,2047,1.65230035679101,2.75383392798502,1.65230035679101,2.75383392798502,185.831830597878,0.0,1.0
2008-11-21,0.25,0.25,0.25,0.25,500,2.75383392798502,2.75383392798502,2.75383392798502,2.75383392798502,45.3912629696819,0.0,1.0
2008-11-24,0.25,0.25,0.25,0.25,0,2.75383392798502,2.75383392798502,2.75383392798502,2.75383392798502,0,0.0,1.0
2008-11-25,0.15,0.15,0.15,0.15,1000,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,90.7825259393638,0.0,1.0
2008-11-26,0.15,0.15,0.15,0.15,500,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,45.3912629696819,0.0,1.0
2008-11-28,0.23,0.23,0.23,0.23,7000,2.53352721374622,2.53352721374622,2.53352721374622,2.53352721374622,635.477681575546,0.0,1.0
2008-12-01,0.16,0.2,0.16,0.2,27500,1.76245371391041,2.20306714238801,1.76245371391041,2.20306714238801,2496.51946333251,0.0,1.0
2008-12-02,0.19,0.24,0.19,0.24,41550,2.09291378526861,2.64368057086562,2.09291378526861,2.64368057086562,3772.01395278057,0.0,1.0
2008-12-03,0.19,0.19,0.19,0.19,0,2.09291378526861,2.09291378526861,2.09291378526861,2.09291378526861,0,0.0,1.0
2008-12-04,0.18,0.18,0.18,0.18,4990,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,453.004804437426,0.0,1.0
2008-12-05,0.22,0.22,0.18,0.18,26600,2.42337385662682,2.42337385662682,1.98276042814921,1.98276042814921,2414.81518998707,0.0,1.0
2008-12-08,0.2,0.22,0.19,0.19,252800,2.20306714238801,2.42337385662682,2.09291378526861,2.09291378526861,22949.8225574712,0.0,1.0
2008-12-09,0.18,0.21,0.15,0.21,210950,1.98276042814921,2.31322049950742,1.65230035679101,2.31322049950742,19150.5738469088,0.0,1.0
2008-12-10,0.18,0.19,0.18,0.19,319705,1.98276042814921,2.09291378526861,1.98276042814921,2.09291378526861,29023.6274554443,0.0,1.0
2008-12-11,0.17,0.18,0.16,0.18,150300,1.87260707102981,1.98276042814921,1.76245371391041,1.98276042814921,13644.6136486864,0.0,1.0
2008-12-12,0.2,0.2,0.16,0.16,165350,2.20306714238801,2.20306714238801,1.76245371391041,1.76245371391041,15010.8906640738,0.0,1.0
2008-12-15,0.2,0.2,0.2,0.2,0,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,0,0.0,1.0
2008-12-16,0.22,0.22,0.2,0.2,30250,2.42337385662682,2.42337385662682,2.20306714238801,2.20306714238801,2746.17140966575,0.0,1.0
2008-12-17,0.17,0.2,0.17,0.2,204250,1.87260707102981,2.20306714238801,1.87260707102981,2.20306714238801,18542.3309231151,0.0,1.0
2008-12-18,0.18,0.19,0.17,0.17,98000,1.98276042814921,2.09291378526861,1.87260707102981,1.87260707102981,8896.68754205767,0.0,1.0
2008-12-19,0.18,0.18,0.18,0.18,0,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,0,0.0,1.0
2008-12-22,0.18,0.18,0.18,0.18,0,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,0,0.0,1.0
2008-12-23,0.18,0.18,0.18,0.18,0,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,0,0.0,1.0
2008-12-24,0.2,0.2,0.2,0.2,16000,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,1452.52041502982,0.0,1.0
2008-12-26,0.2,0.2,0.18,0.18,6000,2.20306714238801,2.20306714238801,1.98276042814921,1.98276042814921,544.695155636184,0.0,1.0
2008-12-29,0.17,0.17,0.17,0.17,500,1.87260707102981,1.87260707102981,1.87260707102981,1.87260707102981,45.391262969682,0.0,1.0
2008-12-30,0.17,0.17,0.17,0.17,0,1.87260707102981,1.87260707102981,1.87260707102981,1.87260707102981,0,0.0,1.0
2008-12-31,0.17,0.19,0.17,0.17,10300,1.87260707102981,2.09291378526861,1.87260707102981,1.87260707102981,935.060017175448,0.0,1.0
2009-01-02,0.17,0.17,0.17,0.17,7500,1.87260707102981,1.87260707102981,1.87260707102981,1.87260707102981,680.868944545229,0.0,1.0
2009-01-05,0.15,0.17,0.15,0.17,24300,1.65230035679101,1.87260707102981,1.65230035679101,1.87260707102981,2206.01538032654,0.0,1.0
2009-01-06,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2009-01-07,0.16,0.16,0.16,0.16,17000,1.76245371391041,1.76245371391041,1.76245371391041,1.76245371391041,1543.30294096919,0.0,1.0
2009-01-08,0.14,0.21,0.13,0.13,26281,1.54214699967161,2.31322049950742,1.43199364255221,1.43199364255221,2385.85556421242,0.0,1.0
2009-01-09,0.2,0.2,0.2,0.2,500,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,45.391262969682,0.0,1.0
2009-01-12,0.2,0.2,0.2,0.2,0,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,0,0.0,1.0
2009-01-13,0.14,0.14,0.14,0.14,600,1.54214699967161,1.54214699967161,1.54214699967161,1.54214699967161,54.4695155636183,0.0,1.0
2009-01-14,0.14,0.14,0.14,0.14,0,1.54214699967161,1.54214699967161,1.54214699967161,1.54214699967161,0,0.0,1.0
2009-01-15,0.16,0.16,0.13,0.14,18000,1.76245371391041,1.76245371391041,1.43199364255221,1.54214699967161,1634.08546690855,0.0,1.0
2009-01-16,0.16,0.16,0.16,0.16,0,1.76245371391041,1.76245371391041,1.76245371391041,1.76245371391041,0,0.0,1.0
2009-01-20,0.18,0.18,0.18,0.18,313,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,28.4149306190209,0.0,1.0
2009-01-21,0.18,0.18,0.13,0.13,10000,1.98276042814921,1.98276042814921,1.43199364255221,1.43199364255221,907.825259393639,0.0,1.0
2009-01-22,0.15,0.18,0.15,0.18,39500,1.65230035679101,1.98276042814921,1.65230035679101,1.98276042814921,3585.90977460487,0.0,1.0
2009-01-23,0.17,0.17,0.12,0.12,20136,1.87260707102981,1.87260707102981,1.32184028543281,1.32184028543281,1827.99694231503,0.0,1.0
2009-01-26,0.1775,0.1775,0.175,0.175,35150,1.95522208886936,1.95522208886936,1.92768374958951,1.92768374958951,3191.00578676864,0.0,1.0
2009-01-27,0.17,0.17,0.15,0.15,56865,1.87260707102981,1.87260707102981,1.65230035679101,1.65230035679101,5162.34833754193,0.0,1.0
2009-01-28,0.17,0.17,0.11,0.11,1500,1.87260707102981,1.87260707102981,1.21168692831341,1.21168692831341,136.173788909046,0.0,1.0
2009-01-29,0.21,0.21,0.18,0.18,54840,2.31322049950742,2.31322049950742,1.98276042814921,1.98276042814921,4978.5137225147,0.0,1.0
2009-01-30,0.21,0.21,0.2,0.21,17500,2.31322049950742,2.31322049950742,2.20306714238801,2.31322049950742,1588.69420393886,0.0,1.0
2009-02-02,0.18,0.18,0.16,0.16,22950,1.98276042814921,1.98276042814921,1.76245371391041,1.76245371391041,2083.4589703084,0.0,1.0
2009-02-03,0.18,0.18,0.18,0.18,0,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,0,0.0,1.0
2009-02-04,0.18,0.18,0.18,0.18,0,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,0,0.0,1.0
2009-02-05,0.2,0.22,0.2,0.21,104000,2.20306714238801,2.42337385662682,2.20306714238801,2.31322049950742,9441.38269769385,0.0,1.0
2009-02-06,0.22,0.22,0.22,0.22,11300,2.42337385662682,2.42337385662682,2.42337385662682,2.42337385662682,1025.84254311481,0.0,1.0
2009-02-09,0.18,0.18,0.18,0.18,20000,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,1815.65051878728,0.0,1.0
2009-02-10,0.18,0.18,0.18,0.18,35150,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,3191.00578676864,0.0,1.0
2009-02-11,0.18,0.18,0.18,0.18,31537,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,2863.00852054972,0.0,1.0
2009-02-12,0.18,0.18,0.18,0.18,25000,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,2269.5631484841,0.0,1.0
2009-02-13,0.19,0.19,0.18,0.18,15000,2.09291378526861,2.09291378526861,1.98276042814921,1.98276042814921,1361.73788909046,0.0,1.0
2009-02-17,0.2,0.2,0.19,0.19,22000,2.20306714238801,2.20306714238801,2.09291378526861,2.09291378526861,1997.21557066601,0.0,1.0
2009-02-18,0.21,0.21,0.21,0.21,15000,2.31322049950742,2.31322049950742,2.31322049950742,2.31322049950742,1361.73788909045,0.0,1.0
2009-02-19,0.17,0.17,0.17,0.17,1000,1.87260707102981,1.87260707102981,1.87260707102981,1.87260707102981,90.7825259393639,0.0,1.0
2009-02-20,0.16,0.17,0.16,0.17,16000,1.76245371391041,1.87260707102981,1.76245371391041,1.87260707102981,1452.52041502982,0.0,1.0
2009-02-23,0.14,0.16,0.14,0.16,87350,1.54214699967161,1.76245371391041,1.54214699967161,1.76245371391041,7929.85364080343,0.0,1.0
2009-02-24,0.14,0.14,0.12,0.12,105000,1.54214699967161,1.54214699967161,1.32184028543281,1.32184028543281,9532.1652236332,0.0,1.0
2009-02-25,0.155,0.155,0.13,0.13,36530,1.70737703535071,1.70737703535071,1.43199364255221,1.43199364255221,3316.28567256496,0.0,1.0
2009-02-26,0.16,0.16,0.15,0.15,20000,1.76245371391041,1.76245371391041,1.65230035679101,1.65230035679101,1815.65051878728,0.0,1.0
2009-02-27,0.16,0.16,0.16,0.16,0,1.76245371391041,1.76245371391041,1.76245371391041,1.76245371391041,0,0.0,1.0
2009-03-02,0.16,0.16,0.16,0.16,0,1.76245371391041,1.76245371391041,1.76245371391041,1.76245371391041,0,0.0,1.0
2009-03-03,0.16,0.16,0.16,0.16,0,1.76245371391041,1.76245371391041,1.76245371391041,1.76245371391041,0,0.0,1.0
2009-03-04,0.18,0.19,0.18,0.18,25000,1.98276042814921,2.09291378526861,1.98276042814921,1.98276042814921,2269.5631484841,0.0,1.0
2009-03-05,0.18,0.18,0.18,0.18,5000,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,453.91262969682,0.0,1.0
2009-03-06,0.16,0.18,0.16,0.18,41500,1.76245371391041,1.98276042814921,1.76245371391041,1.98276042814921,3767.4748264836,0.0,1.0
2009-03-09,0.15,0.15,0.15,0.15,1000,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,90.7825259393638,0.0,1.0
2009-03-10,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2009-03-11,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2009-03-12,0.16,0.16,0.16,0.16,4530,1.76245371391041,1.76245371391041,1.76245371391041,1.76245371391041,411.244842505318,0.0,1.0
2009-03-13,0.151,0.16,0.151,0.16,15000,1.66331569250295,1.76245371391041,1.66331569250295,1.76245371391041,1361.73788909046,0.0,1.0
2009-03-16,0.151,0.151,0.151,0.151,0,1.66331569250295,1.66331569250295,1.66331569250295,1.66331569250295,0,0.0,1.0
2009-03-17,0.151,0.151,0.151,0.151,0,1.66331569250295,1.66331569250295,1.66331569250295,1.66331569250295,0,0.0,1.0
2009-03-18,0.151,0.151,0.151,0.151,0,1.66331569250295,1.66331569250295,1.66331569250295,1.66331569250295,0,0.0,1.0
2009-03-19,0.151,0.151,0.151,0.151,0,1.66331569250295,1.66331569250295,1.66331569250295,1.66331569250295,0,0.0,1.0
2009-03-20,0.151,0.151,0.151,0.151,7000,1.66331569250295,1.66331569250295,1.66331569250295,1.66331569250295,635.477681575547,0.0,1.0
2009-03-23,0.151,0.151,0.151,0.151,0,1.66331569250295,1.66331569250295,1.66331569250295,1.66331569250295,0,0.0,1.0
2009-03-24,0.18,0.18,0.151,0.151,1815,1.98276042814921,1.98276042814921,1.66331569250295,1.66331569250295,164.770284579946,0.0,1.0
2009-03-25,0.18,0.18,0.18,0.18,0,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,0,0.0,1.0
2009-03-26,0.18,0.18,0.18,0.18,0,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,0,0.0,1.0
2009-03-27,0.18,0.18,0.18,0.18,0,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,0,0.0,1.0
2009-03-30,0.18,0.18,0.18,0.18,0,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,0,0.0,1.0
2009-03-31,0.18,0.18,0.151,0.151,7267,1.98276042814921,1.98276042814921,1.66331569250295,1.66331569250295,659.716616001358,0.0,1.0
2009-04-01,0.17,0.17,0.17,0.17,5000,1.87260707102981,1.87260707102981,1.87260707102981,1.87260707102981,453.91262969682,0.0,1.0
2009-04-02,0.15,0.17,0.15,0.17,7050,1.65230035679101,1.87260707102981,1.65230035679101,1.87260707102981,640.016807872515,0.0,1.0
2009-04-03,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2009-04-06,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2009-04-07,0.15,0.15,0.14,0.14,50000,1.65230035679101,1.65230035679101,1.54214699967161,1.54214699967161,4539.12629696819,0.0,1.0
2009-04-08,0.14,0.15,0.12,0.15,27270,1.54214699967161,1.65230035679101,1.32184028543281,1.65230035679101,2475.63948236645,0.0,1.0
2009-04-09,0.12,0.15,0.12,0.12,24000,1.32184028543281,1.65230035679101,1.32184028543281,1.32184028543281,2178.78062254473,0.0,1.0
2009-04-13,0.14,0.15,0.14,0.15,11900,1.54214699967161,1.65230035679101,1.54214699967161,1.65230035679101,1080.31205867843,0.0,1.0
2009-04-14,0.14,0.15,0.14,0.15,13700,1.54214699967161,1.65230035679101,1.54214699967161,1.65230035679101,1243.72060536928,0.0,1.0
2009-04-15,0.15,0.15,0.15,0.15,525,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,47.660826118166,0.0,1.0
2009-04-16,0.15,0.15,0.15,0.15,1250,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,113.478157424205,0.0,1.0
2009-04-17,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2009-04-20,0.12,0.12,0.12,0.12,10000,1.32184028543281,1.32184028543281,1.32184028543281,1.32184028543281,907.825259393637,0.0,1.0
2009-04-21,0.14,0.14,0.13,0.13,35000,1.54214699967161,1.54214699967161,1.43199364255221,1.43199364255221,3177.38840787773,0.0,1.0
2009-04-22,0.13,0.13,0.13,0.13,21950,1.43199364255221,1.43199364255221,1.43199364255221,1.43199364255221,1992.67644436903,0.0,1.0
2009-04-23,0.12,0.12,0.12,0.12,30000,1.32184028543281,1.32184028543281,1.32184028543281,1.32184028543281,2723.47577818091,0.0,1.0
2009-04-24,0.1,0.11,0.1,0.11,18758,1.10153357119401,1.21168692831341,1.10153357119401,1.21168692831341,1702.89862157058,0.0,1.0
2009-04-27,0.14,0.14,0.14,0.14,115091,1.54214699967161,1.54214699967161,1.54214699967161,1.54214699967161,10448.2516928873,0.0,1.0
2009-04-28,0.14,0.15,0.14,0.145,92890,1.54214699967161,1.65230035679101,1.54214699967161,1.59722367823131,8432.7888345075,0.0,1.0
2009-04-29,0.15,0.15,0.15,0.15,13250,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,1202.86846869657,0.0,1.0
2009-04-30,0.14,0.15,0.14,0.15,176229,1.54214699967161,1.65230035679101,1.54214699967161,1.65230035679101,15998.5137637681,0.0,1.0
2009-05-01,0.14,0.14,0.14,0.14,0,1.54214699967161,1.54214699967161,1.54214699967161,1.54214699967161,0,0.0,1.0
2009-05-04,0.14,0.14,0.14,0.14,1740,1.54214699967161,1.54214699967161,1.54214699967161,1.54214699967161,157.961595134493,0.0,1.0
2009-05-05,0.13,0.13,0.13,0.13,50000,1.43199364255221,1.43199364255221,1.43199364255221,1.43199364255221,4539.12629696819,0.0,1.0
2009-05-06,0.13,0.13,0.13,0.13,0,1.43199364255221,1.43199364255221,1.43199364255221,1.43199364255221,0,0.0,1.0
2009-05-07,0.13,0.13,0.13,0.13,0,1.43199364255221,1.43199364255221,1.43199364255221,1.43199364255221,0,0.0,1.0
2009-05-08,0.13,0.13,0.13,0.13,0,1.43199364255221,1.43199364255221,1.43199364255221,1.43199364255221,0,0.0,1.0
2009-05-11,0.16,0.16,0.14,0.14,345483,1.76245371391041,1.76245371391041,1.54214699967161,1.54214699967161,31363.8194091093,0.0,1.0
2009-05-12,0.15,0.16,0.13,0.16,64180,1.65230035679101,1.76245371391041,1.43199364255221,1.76245371391041,5826.42251478837,0.0,1.0
2009-05-13,0.105,0.15,0.105,0.15,61000,1.15661024975371,1.65230035679101,1.15661024975371,1.65230035679101,5537.73408230118,0.0,1.0
2009-05-14,0.115,0.115,0.105,0.105,40000,1.26676360687311,1.26676360687311,1.15661024975371,1.15661024975371,3631.30103757455,0.0,1.0
2009-05-15,0.1,0.115,0.1,0.115,52000,1.10153357119401,1.26676360687311,1.10153357119401,1.26676360687311,4720.69134884691,0.0,1.0
2009-05-18,0.1075,0.11,0.1,0.1,85000,1.18414858903356,1.21168692831341,1.10153357119401,1.10153357119401,7716.51470484591,0.0,1.0
2009-05-19,0.105,0.105,0.105,0.105,45000,1.15661024975371,1.15661024975371,1.15661024975371,1.15661024975371,4085.21366727136,0.0,1.0
2009-05-20,0.11,0.11,0.087,0.105,144424,1.21168692831341,1.21168692831341,0.958334206938786,1.15661024975371,13111.1755262667,0.0,1.0
2009-05-21,0.095,0.11,0.085,0.11,55000,1.04645689263431,1.21168692831341,0.936303535514906,1.21168692831341,4993.03892666499,0.0,1.0
2009-05-22,0.067,0.094,0.0615,0.085,90545,0.738027492699985,1.03544155692237,0.677443146284314,0.936303535514906,8219.90381117969,0.0,1.0
2009-05-26,0.071,0.08,0.07,0.07,45000,0.782088835547745,0.881226856955206,0.771073499835805,0.771073499835805,4085.21366727137,0.0,1.0
2009-05-27,0.09,0.105,0.07,0.07,97200,0.991380214074606,1.15661024975371,0.771073499835805,0.771073499835805,8824.06152130616,0.0,1.0
2009-05-28,0.09,0.09,0.08,0.09,66250,0.991380214074606,0.991380214074606,0.881226856955206,0.991380214074606,6014.34234348285,0.0,1.0
2009-05-29,0.08,0.09,0.063,0.09,65973,0.881226856955206,0.991380214074606,0.693966149852225,0.991380214074606,5989.19558379765,0.0,1.0
2009-06-01,0.09,0.11,0.07,0.09,58000,0.991380214074606,1.21168692831341,0.771073499835805,0.991380214074606,5265.3865044831,0.0,1.0
2009-06-02,0.075,0.09,0.07,0.09,55000,0.826150178395505,0.991380214074606,0.771073499835805,0.991380214074606,4993.03892666501,0.0,1.0
2009-06-03,0.075,0.075,0.075,0.075,50000,0.826150178395505,0.826150178395505,0.826150178395505,0.826150178395505,4539.12629696819,0.0,1.0
2009-06-04,0.085,0.09,0.075,0.075,93033,0.936303535514906,0.991380214074606,0.826150178395505,0.826150178395505,8445.77073571683,0.0,1.0
2009-06-05,0.081,0.081,0.07,0.08,74500,0.892242192667146,0.892242192667146,0.771073499835805,0.881226856955206,6763.2981824826,0.0,1.0
2009-06-08,0.076,0.081,0.071,0.081,35000,0.837165514107445,0.892242192667146,0.782088835547745,0.892242192667146,3177.38840787774,0.0,1.0
2009-06-09,0.075,0.076,0.07,0.076,96000,0.826150178395505,0.837165514107445,0.771073499835805,0.837165514107445,8715.12249017893,0.0,1.0
2009-06-10,0.08,0.08,0.075,0.08,99000,0.881226856955206,0.881226856955206,0.826150178395505,0.881226856955206,8987.47006799701,0.0,1.0
2009-06-11,0.08,0.08,0.08,0.08,45000,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,4085.21366727137,0.0,1.0
2009-06-12,0.09,0.09,0.08,0.085,57400,0.991380214074606,0.991380214074606,0.881226856955206,0.936303535514906,5210.91698891948,0.0,1.0
2009-06-15,0.086,0.09,0.085,0.085,100900,0.947318871226846,0.991380214074606,0.936303535514906,0.936303535514906,9159.95686728181,0.0,1.0
2009-06-16,0.075,0.089,0.07,0.087,76046,0.826150178395505,0.980364878362666,0.771073499835805,0.958334206938786,6903.64796758486,0.0,1.0
2009-06-17,0.07,0.075,0.07,0.075,100000,0.771073499835805,0.826150178395505,0.771073499835805,0.826150178395505,9078.25259393638,0.0,1.0
2009-06-18,0.075,0.075,0.075,0.075,1200,0.826150178395505,0.826150178395505,0.826150178395505,0.826150178395505,108.939031127237,0.0,1.0
2009-06-19,0.11,0.11,0.11,0.11,5000,1.21168692831341,1.21168692831341,1.21168692831341,1.21168692831341,453.912629696818,0.0,1.0
2009-06-22,0.087,0.087,0.087,0.087,20000,0.958334206938786,0.958334206938786,0.958334206938786,0.958334206938786,1815.65051878728,0.0,1.0
2009-06-23,0.087,0.087,0.087,0.087,127,0.958334206938786,0.958334206938786,0.958334206938786,0.958334206938786,11.5293807942992,0.0,1.0
2009-06-24,0.09,0.11,0.09,0.09,21200,0.991380214074606,1.21168692831341,0.991380214074606,0.991380214074606,1924.58954991451,0.0,1.0
2009-06-25,0.09,0.09,0.09,0.09,11073,0.991380214074606,0.991380214074606,0.991380214074606,0.991380214074606,1005.23490972658,0.0,1.0
2009-06-26,0.11,0.11,0.09,0.09,15000,1.21168692831341,1.21168692831341,0.991380214074606,0.991380214074606,1361.73788909045,0.0,1.0
2009-06-29,0.09,0.09,0.09,0.09,41000,0.991380214074606,0.991380214074606,0.991380214074606,0.991380214074606,3722.08356351392,0.0,1.0
2009-06-30,0.085,0.09,0.085,0.09,36000,0.936303535514906,0.991380214074606,0.936303535514906,0.991380214074606,3268.1709338171,0.0,1.0
2009-07-01,0.085,0.085,0.085,0.085,0,0.936303535514906,0.936303535514906,0.936303535514906,0.936303535514906,0,0.0,1.0
2009-07-02,0.1,0.1,0.1,0.1,5000,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,453.912629696818,0.0,1.0
2009-07-06,0.12,0.15,0.09,0.1,52500,1.32184028543281,1.65230035679101,0.991380214074606,1.10153357119401,4766.08261181659,0.0,1.0
2009-07-07,0.15,0.15,0.12,0.12,4400,1.65230035679101,1.65230035679101,1.32184028543281,1.32184028543281,399.443114133201,0.0,1.0
2009-07-08,0.1,0.1,0.1,0.1,4000,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,363.130103757454,0.0,1.0
2009-07-09,0.1,0.1,0.1,0.1,0,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,0,0.0,1.0
2009-07-10,0.15,0.18,0.135,0.135,117015,1.65230035679101,1.98276042814921,1.48707032111191,1.48707032111191,10622.9172727947,0.0,1.0
2009-07-13,0.135,0.135,0.09,0.13,17250,1.48707032111191,1.48707032111191,0.991380214074606,1.43199364255221,1565.99857245403,0.0,1.0
2009-07-14,0.135,0.135,0.135,0.135,0,1.48707032111191,1.48707032111191,1.48707032111191,1.48707032111191,0,0.0,1.0
2009-07-15,0.135,0.135,0.135,0.135,0,1.48707032111191,1.48707032111191,1.48707032111191,1.48707032111191,0,0.0,1.0
2009-07-16,0.09,0.15,0.09,0.15,43010,0.991380214074606,1.65230035679101,0.991380214074606,1.65230035679101,3904.55644065204,0.0,1.0
2009-07-17,0.1,0.1,0.1,0.1,10000,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,907.825259393636,0.0,1.0
2009-07-20,0.155,0.155,0.125,0.125,67100,1.70737703535071,1.70737703535071,1.37691696399251,1.37691696399251,6091.50749053131,0.0,1.0
2009-07-21,0.145,0.155,0.125,0.155,52200,1.59722367823131,1.70737703535071,1.37691696399251,1.70737703535071,4738.84785403479,0.0,1.0
2009-07-22,0.155,0.155,0.15,0.15,5300,1.70737703535071,1.70737703535071,1.65230035679101,1.65230035679101,481.147387478628,0.0,1.0
2009-07-23,0.155,0.155,0.11,0.14,117062,1.70737703535071,1.70737703535071,1.21168692831341,1.54214699967161,10627.1840515138,0.0,1.0
2009-07-24,0.155,0.155,0.155,0.155,22173,1.70737703535071,1.70737703535071,1.70737703535071,1.70737703535071,2012.92094765351,0.0,1.0
2009-07-27,0.16,0.16,0.16,0.16,25000,1.76245371391041,1.76245371391041,1.76245371391041,1.76245371391041,2269.5631484841,0.0,1.0
2009-07-28,0.11,0.11,0.11,0.11,1524,1.21168692831341,1.21168692831341,1.21168692831341,1.21168692831341,138.35256953159,0.0,1.0
2009-07-29,0.15,0.155,0.135,0.155,25351,1.65230035679101,1.70737703535071,1.48707032111191,1.70737703535071,2301.42781508881,0.0,1.0
2009-07-30,0.15,0.15,0.15,0.15,18476,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,1677.29794925569,0.0,1.0
2009-07-31,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2009-08-03,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2009-08-04,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2009-08-05,0.135,0.145,0.12,0.12,67200,1.48707032111191,1.59722367823131,1.32184028543281,1.32184028543281,6100.58574312525,0.0,1.0
2009-08-06,0.135,0.15,0.135,0.15,6000,1.48707032111191,1.65230035679101,1.48707032111191,1.65230035679101,544.695155636183,0.0,1.0
2009-08-07,0.12,0.125,0.12,0.125,25300,1.32184028543281,1.37691696399251,1.32184028543281,1.37691696399251,2296.7979062659,0.0,1.0
2009-08-10,0.135,0.135,0.135,0.135,5000,1.48707032111191,1.48707032111191,1.48707032111191,1.48707032111191,453.912629696819,0.0,1.0
2009-08-11,0.12,0.135,0.12,0.135,58000,1.32184028543281,1.48707032111191,1.32184028543281,1.48707032111191,5265.38650448309,0.0,1.0
2009-08-12,0.14,0.14,0.101,0.13,176300,1.54214699967161,1.54214699967161,1.11254890690595,1.43199364255221,16004.9593231098,0.0,1.0
2009-08-13,0.15,0.16,0.14,0.14,90000,1.65230035679101,1.76245371391041,1.54214699967161,1.54214699967161,8170.42733454275,0.0,1.0
2009-08-14,0.13,0.15,0.13,0.15,36000,1.43199364255221,1.65230035679101,1.43199364255221,1.65230035679101,3268.1709338171,0.0,1.0
2009-08-17,0.115,0.115,0.115,0.115,10000,1.26676360687311,1.26676360687311,1.26676360687311,1.26676360687311,907.825259393637,0.0,1.0
2009-08-18,0.115,0.115,0.115,0.115,0,1.26676360687311,1.26676360687311,1.26676360687311,1.26676360687311,0,0.0,1.0
2009-08-19,0.115,0.115,0.115,0.115,55826,1.26676360687311,1.26676360687311,1.26676360687311,1.26676360687311,5068.02529309092,0.0,1.0
2009-08-20,0.12,0.12,0.12,0.12,50000,1.32184028543281,1.32184028543281,1.32184028543281,1.32184028543281,4539.12629696818,0.0,1.0
2009-08-21,0.18,0.18,0.18,0.18,5000,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,453.91262969682,0.0,1.0
2009-08-24,0.18,0.18,0.18,0.18,33900,1.98276042814921,1.98276042814921,1.98276042814921,1.98276042814921,3077.52762934444,0.0,1.0
2009-08-25,0.135,0.135,0.135,0.135,5000,1.48707032111191,1.48707032111191,1.48707032111191,1.48707032111191,453.912629696819,0.0,1.0
2009-08-26,0.125,0.125,0.115,0.115,3200,1.37691696399251,1.37691696399251,1.26676360687311,1.26676360687311,290.504083005964,0.0,1.0
2009-08-27,0.125,0.125,0.125,0.125,0,1.37691696399251,1.37691696399251,1.37691696399251,1.37691696399251,0,0.0,1.0
2009-08-28,0.115,0.115,0.115,0.115,37800,1.26676360687311,1.26676360687311,1.26676360687311,1.26676360687311,3431.57948050795,0.0,1.0
2009-08-31,0.12,0.12,0.12,0.12,11725,1.32184028543281,1.32184028543281,1.32184028543281,1.32184028543281,1064.42511663904,0.0,1.0
2009-09-01,0.115,0.15,0.115,0.15,32000,1.26676360687311,1.65230035679101,1.26676360687311,1.65230035679101,2905.04083005964,0.0,1.0
2009-09-02,0.115,0.12,0.115,0.12,40000,1.26676360687311,1.32184028543281,1.26676360687311,1.32184028543281,3631.30103757455,0.0,1.0
2009-09-03,0.115,0.115,0.115,0.115,0,1.26676360687311,1.26676360687311,1.26676360687311,1.26676360687311,0,0.0,1.0
2009-09-04,0.12,0.12,0.12,0.12,10000,1.32184028543281,1.32184028543281,1.32184028543281,1.32184028543281,907.825259393637,0.0,1.0
2009-09-08,0.12,0.12,0.116,0.12,25000,1.32184028543281,1.32184028543281,1.27777894258505,1.32184028543281,2269.56314848409,0.0,1.0
2009-09-09,0.11,0.116,0.11,0.116,73800,1.21168692831341,1.27777894258505,1.21168692831341,1.27777894258505,6699.75041432504,0.0,1.0
2009-09-10,0.11,0.11,0.11,0.11,0,1.21168692831341,1.21168692831341,1.21168692831341,1.21168692831341,0,0.0,1.0
2009-09-11,0.1,0.11,0.1,0.11,60000,1.10153357119401,1.21168692831341,1.10153357119401,1.21168692831341,5446.95155636181,0.0,1.0
2009-09-14,0.1,0.1,0.1,0.1,3000,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,272.347577818091,0.0,1.0
2009-09-15,0.1,0.1,0.1,0.1,10000,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,907.825259393636,0.0,1.0
2009-09-16,0.1,0.1,0.1,0.1,14000,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,1270.95536315109,0.0,1.0
2009-09-17,0.08,0.08,0.08,0.08,17332,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,1573.44273958105,0.0,1.0
2009-09-18,0.0763,0.08,0.075,0.08,210000,0.840470114821028,0.881226856955206,0.826150178395505,0.881226856955206,19064.3304472664,0.0,1.0
2009-09-21,0.1,0.1,0.1,0.1,20000,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,1815.65051878727,0.0,1.0
2009-09-22,0.08,0.1,0.08,0.09,31500,0.881226856955206,1.10153357119401,0.881226856955206,0.991380214074606,2859.64956708996,0.0,1.0
2009-09-23,0.08,0.08,0.06,0.08,162399,0.881226856955206,0.881226856955206,0.660920142716404,0.881226856955206,14742.9914300267,0.0,1.0
2009-09-24,0.09,0.09,0.09,0.09,10000,0.991380214074606,0.991380214074606,0.991380214074606,0.991380214074606,907.825259393638,0.0,1.0
2009-09-25,0.1,0.1,0.1,0.1,18900,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,1715.78974025397,0.0,1.0
2009-09-28,0.08,0.09,0.08,0.09,20000,0.881226856955206,0.991380214074606,0.881226856955206,0.991380214074606,1815.65051878728,0.0,1.0
2009-09-29,0.068,0.08,0.0665,0.08,204836,0.749042828411925,0.881226856955206,0.732519824844015,0.881226856955206,18595.5294833155,0.0,1.0
2009-09-30,0.1,0.1,0.07,0.07,55000,1.10153357119401,1.10153357119401,0.771073499835805,0.771073499835805,4993.038926665,0.0,1.0
2009-10-01,0.075,0.08,0.075,0.08,32000,0.826150178395505,0.881226856955206,0.826150178395505,0.881226856955206,2905.04083005964,0.0,1.0
2009-10-02,0.075,0.075,0.075,0.075,0,0.826150178395505,0.826150178395505,0.826150178395505,0.826150178395505,0,0.0,1.0
2009-10-05,0.08,0.08,0.08,0.08,5000,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,453.912629696819,0.0,1.0
2009-10-06,0.08,0.08,0.08,0.08,4250,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,385.825735242296,0.0,1.0
2009-10-07,0.08,0.08,0.08,0.08,0,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,0,0.0,1.0
2009-10-08,0.0875,0.0905,0.086,0.086,89000,0.963841874794756,0.996887881930577,0.947318871226846,0.947318871226846,8079.64480860338,0.0,1.0
2009-10-09,0.0875,0.0875,0.0875,0.0875,86000,0.963841874794756,0.963841874794756,0.963841874794756,0.963841874794756,7807.29723078529,0.0,1.0
2009-10-12,0.075,0.0875,0.075,0.0875,68000,0.826150178395505,0.963841874794756,0.826150178395505,0.963841874794756,6173.21176387674,0.0,1.0
2009-10-13,0.075,0.08,0.075,0.08,81500,0.826150178395505,0.881226856955206,0.826150178395505,0.881226856955206,7398.77586405815,0.0,1.0
2009-10-14,0.075,0.075,0.075,0.075,0,0.826150178395505,0.826150178395505,0.826150178395505,0.826150178395505,0,0.0,1.0
2009-10-15,0.06,0.08,0.06,0.08,66000,0.660920142716404,0.881226856955206,0.660920142716404,0.881226856955206,5991.64671199801,0.0,1.0
2009-10-16,0.085,0.09,0.075,0.075,295212,0.936303535514906,0.991380214074606,0.826150178395505,0.826150178395505,26800.0910476115,0.0,1.0
2009-10-19,0.08,0.08,0.08,0.08,4990,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,453.004804437425,0.0,1.0
2009-10-20,0.08,0.08,0.08,0.08,0,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,0,0.0,1.0
2009-10-21,0.08,0.08,0.08,0.08,5849,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,530.986994219339,0.0,1.0
2009-10-22,0.08,0.08,0.07,0.07,17500,0.881226856955206,0.881226856955206,0.771073499835805,0.771073499835805,1588.69420393887,0.0,1.0
2009-10-23,0.08,0.08,0.07,0.07,15977,0.881226856955206,0.881226856955206,0.771073499835805,0.771073499835805,1450.43241693322,0.0,1.0
2009-10-26,0.0645,0.07,0.0645,0.07,30000,0.710489153420135,0.771073499835805,0.710489153420135,0.771073499835805,2723.47577818091,0.0,1.0
2009-10-27,0.08,0.085,0.08,0.08,115689,0.881226856955206,0.936303535514906,0.881226856955206,0.881226856955206,10502.5396433991,0.0,1.0
2009-10-28,0.09,0.09,0.089,0.089,65800,0.991380214074606,0.991380214074606,0.980364878362666,0.980364878362666,5973.49020681014,0.0,1.0
2009-10-29,0.12,0.12,0.09,0.09,149127,1.32184028543281,1.32184028543281,0.991380214074606,0.991380214074606,13538.1257457595,0.0,1.0
2009-10-30,0.1,0.105,0.1,0.105,30109,1.10153357119401,1.15661024975371,1.10153357119401,1.15661024975371,2733.3710735083,0.0,1.0
2009-11-02,0.095,0.1,0.094,0.1,40000,1.04645689263431,1.10153357119401,1.03544155692237,1.10153357119401,3631.30103757454,0.0,1.0
2009-11-03,0.095,0.095,0.095,0.095,0,1.04645689263431,1.04645689263431,1.04645689263431,1.04645689263431,0,0.0,1.0
2009-11-04,0.1,0.1,0.085,0.09,167400,1.10153357119401,1.10153357119401,0.936303535514906,0.991380214074606,15196.9948422495,0.0,1.0
2009-11-05,0.086,0.09,0.086,0.09,69000,0.947318871226846,0.991380214074606,0.947318871226846,0.991380214074606,6263.9942898161,0.0,1.0
2009-11-06,0.0925,0.0925,0.0925,0.0925,11235,1.01891855335446,1.01891855335446,1.01891855335446,1.01891855335446,1019.94167892875,0.0,1.0
2009-11-09,0.09,0.095,0.0825,0.095,14050,0.991380214074606,1.04645689263431,0.908765196235056,1.04645689263431,1275.49448944806,0.0,1.0
2009-11-10,0.0825,0.09,0.0825,0.09,118800,0.908765196235056,0.991380214074606,0.908765196235056,0.991380214074606,10784.9640815964,0.0,1.0
2009-11-11,0.0825,0.0825,0.0825,0.0825,6000,0.908765196235056,0.908765196235056,0.908765196235056,0.908765196235056,544.695155636183,0.0,1.0
2009-11-12,0.08,0.0825,0.08,0.0825,118500,0.881226856955206,0.908765196235056,0.881226856955206,0.908765196235056,10757.7293238146,0.0,1.0
2009-11-13,0.0825,0.0825,0.0825,0.0825,16000,0.908765196235056,0.908765196235056,0.908765196235056,0.908765196235056,1452.52041502982,0.0,1.0
2009-11-16,0.0825,0.0825,0.0825,0.0825,0,0.908765196235056,0.908765196235056,0.908765196235056,0.908765196235056,0,0.0,1.0
2009-11-17,0.083,0.085,0.083,0.085,21294,0.914272864091026,0.936303535514906,0.914272864091026,0.936303535514906,1933.12310735281,0.0,1.0
2009-11-18,0.083,0.083,0.083,0.083,0,0.914272864091026,0.914272864091026,0.914272864091026,0.914272864091026,0,0.0,1.0
2009-11-19,0.08,0.08,0.08,0.08,25000,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,2269.56314848409,0.0,1.0
2009-11-20,0.08,0.08,0.08,0.08,52000,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,4720.69134884692,0.0,1.0
2009-11-23,0.08,0.08,0.08,0.08,5000,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,453.912629696819,0.0,1.0
2009-11-24,0.0725,0.08,0.0725,0.08,11950,0.798611839115655,0.881226856955206,0.798611839115655,0.881226856955206,1084.8511849754,0.0,1.0
2009-11-25,0.0725,0.0725,0.0725,0.0725,1789,0.798611839115655,0.798611839115655,0.798611839115655,0.798611839115655,162.409938905522,0.0,1.0
2009-11-27,0.0725,0.0725,0.0725,0.0725,0,0.798611839115655,0.798611839115655,0.798611839115655,0.798611839115655,0,0.0,1.0
2009-11-30,0.08,0.08,0.0725,0.0725,10760,0.881226856955206,0.881226856955206,0.798611839115655,0.798611839115655,976.819979107554,0.0,1.0
2009-12-01,0.08,0.08,0.08,0.08,30000,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,2723.47577818091,0.0,1.0
2009-12-02,0.08,0.081,0.08,0.081,33050,0.881226856955206,0.892242192667146,0.881226856955206,0.892242192667146,3000.36248229597,0.0,1.0
2009-12-03,0.08,0.08,0.08,0.08,0,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,0,0.0,1.0
2009-12-04,0.0725,0.0725,0.0725,0.0725,2750,0.798611839115655,0.798611839115655,0.798611839115655,0.798611839115655,249.65194633325,0.0,1.0
2009-12-07,0.075,0.08,0.075,0.075,146290,0.826150178395505,0.881226856955206,0.826150178395505,0.826150178395505,13280.5757196695,0.0,1.0
2009-12-08,0.0725,0.076,0.0725,0.076,32000,0.798611839115655,0.837165514107445,0.798611839115655,0.837165514107445,2905.04083005964,0.0,1.0
2009-12-09,0.077,0.077,0.075,0.075,27650,0.848180849819386,0.848180849819386,0.826150178395505,0.826150178395505,2510.13684222341,0.0,1.0
2009-12-10,0.077,0.077,0.075,0.075,16220,0.848180849819386,0.848180849819386,0.826150178395505,0.826150178395505,1472.49257073648,0.0,1.0
2009-12-11,0.077,0.077,0.077,0.077,9249,0.848180849819386,0.848180849819386,0.848180849819386,0.848180849819386,839.647582413175,0.0,1.0
2009-12-14,0.07,0.075,0.07,0.075,172250,0.771073499835805,0.826150178395505,0.771073499835805,0.826150178395505,15637.2900930554,0.0,1.0
2009-12-15,0.075,0.075,0.074,0.074,50000,0.826150178395505,0.826150178395505,0.815134842683565,0.815134842683565,4539.12629696819,0.0,1.0
2009-12-16,0.075,0.075,0.075,0.075,15290,0.826150178395505,0.826150178395505,0.826150178395505,0.826150178395505,1388.06482161287,0.0,1.0
2009-12-17,0.08,0.08,0.074,0.074,138500,0.881226856955206,0.881226856955206,0.815134842683565,0.815134842683565,12573.3798426019,0.0,1.0
2009-12-18,0.08,0.08,0.08,0.08,1780,0.881226856955206,0.881226856955206,0.881226856955206,0.881226856955206,161.592896172068,0.0,1.0
2009-12-21,0.05,0.05,0.05,0.05,2300,0.550766785597004,0.550766785597004,0.550766785597004,0.550766785597004,208.799809660537,0.0,1.0
2009-12-22,0.1,0.1,0.08,0.08,61929,1.10153357119401,1.10153357119401,0.881226856955206,0.881226856955206,5622.07104889885,0.0,1.0
2009-12-23,0.1,0.1,0.08,0.1,30500,1.10153357119401,1.10153357119401,0.881226856955206,1.10153357119401,2768.86704115059,0.0,1.0
2009-12-24,0.11,0.11,0.105,0.105,10000,1.21168692831341,1.21168692831341,1.15661024975371,1.15661024975371,907.825259393636,0.0,1.0
2009-12-28,0.16,0.16,0.1,0.105,100500,1.76245371391041,1.76245371391041,1.10153357119401,1.15661024975371,9123.64385690607,0.0,1.0
2009-12-29,0.145,0.19,0.13,0.19,60054,1.59722367823131,2.09291378526861,1.43199364255221,2.09291378526861,5451.85381276255,0.0,1.0
2009-12-30,0.19,0.19,0.07,0.15,914646,2.09291378526861,2.09291378526861,0.771073499835805,1.65230035679101,83033.8742203355,0.0,1.0
2009-12-31,0.17,0.19,0.15,0.19,115806,1.87260707102981,2.09291378526861,1.65230035679101,2.09291378526861,10513.161198934,0.0,1.0
2010-01-04,0.15,0.15,0.15,0.15,5000,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,453.912629696819,0.0,1.0
2010-01-05,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2010-01-06,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2010-01-07,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2010-01-08,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2010-01-11,0.1,0.11,0.1,0.11,12000,1.10153357119401,1.21168692831341,1.10153357119401,1.21168692831341,1089.39031127236,0.0,1.0
2010-01-12,0.1,0.1,0.1,0.1,2000,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,181.565051878727,0.0,1.0
2010-01-13,0.1,0.1,0.1,0.1,0,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,0,0.0,1.0
2010-01-14,0.1,0.1,0.1,0.1,0,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,0,0.0,1.0
2010-01-15,0.1,0.1,0.1,0.1,0,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,0,0.0,1.0
2010-01-19,0.1,0.1,0.1,0.1,0,1.10153357119401,1.10153357119401,1.10153357119401,1.10153357119401,0,0.0,1.0
2010-01-20,0.11,0.19,0.05,0.05,1317715,1.21168692831341,2.09291378526861,0.550766785597004,0.550766785597004,119625.496168189,0.0,1.0
2010-01-21,0.11,0.19,0.05,0.05,0,1.21168692831341,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-01-22,0.11,0.19,0.05,0.05,0,1.21168692831341,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-01-25,0.11,0.19,0.05,0.05,1318915,1.21168692831341,2.09291378526861,0.550766785597004,0.550766785597004,119734.435199316,0.0,1.0
2010-01-26,0.14,0.19,0.05,0.05,1377915,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,125090.604229738,0.0,1.0
2010-01-27,0.14,0.14,0.12,0.12,21320,1.54214699967161,1.54214699967161,1.32184028543281,1.32184028543281,1935.48345302724,0.0,1.0
2010-01-28,0.14,0.14,0.14,0.14,70054,1.54214699967161,1.54214699967161,1.54214699967161,1.54214699967161,6359.67907215619,0.0,1.0
2010-01-29,0.15,0.15,0.14,0.14,35000,1.65230035679101,1.65230035679101,1.54214699967161,1.54214699967161,3177.38840787773,0.0,1.0
2010-02-01,0.14,0.19,0.05,0.05,1524989,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,138442.353449744,0.0,1.0
2010-02-02,0.15,0.19,0.05,0.05,1550437,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,140752.587169849,0.0,1.0
2010-02-03,0.15,0.15,0.15,0.15,0,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,0,0.0,1.0
2010-02-04,0.14,0.19,0.05,0.05,1561437,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,141751.194955182,0.0,1.0
2010-02-05,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-02-08,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-02-09,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-02-10,0.15,0.19,0.05,0.05,2487606,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,225831.156221917,0.0,1.0
2010-02-11,0.13,0.13,0.13,0.13,20000,1.43199364255221,1.43199364255221,1.43199364255221,1.43199364255221,1815.65051878728,0.0,1.0
2010-02-12,0.19,0.19,0.05,0.05,2546906,2.09291378526861,2.09291378526861,0.550766785597004,0.550766785597004,231214.560010122,0.0,1.0
2010-02-16,0.19,0.19,0.05,0.05,2580242,2.09291378526861,2.09291378526861,0.550766785597004,0.550766785597004,234240.886294836,0.0,1.0
2010-02-17,0.17,0.17,0.17,0.17,5000,1.87260707102981,1.87260707102981,1.87260707102981,1.87260707102981,453.91262969682,0.0,1.0
2010-02-18,0.1425,0.15,0.1425,0.15,45000,1.56968533895146,1.65230035679101,1.56968533895146,1.65230035679101,4085.21366727137,0.0,1.0
2010-02-19,0.15,0.19,0.05,0.05,2630492,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,238802.708223289,0.0,1.0
2010-02-22,0.15,0.19,0.05,0.05,0,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-02-23,0.135,0.19,0.05,0.05,2631492,1.48707032111191,2.09291378526861,0.550766785597004,0.550766785597004,238893.490749228,0.0,1.0
2010-02-24,0.135,0.19,0.05,0.05,0,1.48707032111191,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-02-25,0.135,0.19,0.05,0.05,0,1.48707032111191,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-02-26,0.15,0.19,0.05,0.05,2632462,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,238981.54979939,0.0,1.0
2010-03-01,0.14,0.15,0.14,0.15,17150,1.54214699967161,1.65230035679101,1.54214699967161,1.65230035679101,1556.92031986009,0.0,1.0
2010-03-02,0.14,0.19,0.05,0.05,2679612,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,243261.945897431,0.0,1.0
2010-03-03,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-03-04,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-03-05,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-03-08,0.15,0.15,0.15,0.15,1050,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,95.321652236332,0.0,1.0
2010-03-09,0.15,0.19,0.05,0.05,2691662,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,244355.875335,0.0,1.0
2010-03-10,0.14,0.19,0.05,0.05,2792262,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,253488.5974445,0.0,1.0
2010-03-11,0.15,0.19,0.05,0.05,2794537,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,253695.127691012,0.0,1.0
2010-03-12,0.14,0.19,0.05,0.05,2824537,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,256418.603469193,0.0,1.0
2010-03-15,0.15,0.15,0.14,0.14,6395,1.65230035679101,1.65230035679101,1.54214699967161,1.54214699967161,580.554253382232,0.0,1.0
2010-03-16,0.14,0.19,0.05,0.05,2835732,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,257434.913847084,0.0,1.0
2010-03-17,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-03-18,0.15,0.15,0.15,0.15,11027,1.65230035679101,1.65230035679101,1.65230035679101,1.65230035679101,1001.05891353337,0.0,1.0
2010-03-19,0.14,0.19,0.05,0.05,2876759,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,261159.448538798,0.0,1.0
2010-03-22,0.15,0.19,0.05,0.05,2879209,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,261381.86572735,0.0,1.0
2010-03-23,0.15,0.19,0.05,0.05,0,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-03-24,0.15,0.19,0.05,0.05,0,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-03-25,0.14,0.14,0.14,0.14,30500,1.54214699967161,1.54214699967161,1.54214699967161,1.54214699967161,2768.8670411506,0.0,1.0
2010-03-26,0.15,0.15,0.142,0.142,87130,1.65230035679101,1.65230035679101,1.56417767109549,1.56417767109549,7909.88148509677,0.0,1.0
2010-03-29,0.15,0.19,0.05,0.05,3107809,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,282134.751157088,0.0,1.0
2010-03-30,0.15,0.19,0.05,0.05,1000,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,90.7825259393638,0.0,1.0
2010-03-31,0.15,0.19,0.05,0.05,3110809,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,282407.098734906,0.0,1.0
2010-04-01,0.15,0.19,0.05,0.05,0,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-04-05,0.14,0.15,0.14,0.15,10500,1.54214699967161,1.65230035679101,1.54214699967161,1.65230035679101,953.21652236332,0.0,1.0
2010-04-06,0.16,0.19,0.05,0.05,3368089,1.76245371391041,2.09291378526861,0.550766785597004,0.550766785597004,305763.627008586,0.0,1.0
2010-04-07,0.15,0.19,0.05,0.05,3441589,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,312436.142665129,0.0,1.0
2010-04-08,0.15,0.19,0.05,0.05,0,1.65230035679101,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-04-09,0.17,0.19,0.05,0.05,3443089,1.87260707102981,2.09291378526861,0.550766785597004,0.550766785597004,312572.316454039,0.0,1.0
2010-04-12,0.145,0.19,0.05,0.05,3484414,1.59722367823131,2.09291378526861,0.550766785597004,0.550766785597004,316323.904338482,0.0,1.0
2010-04-13,0.145,0.19,0.05,0.05,0,1.59722367823131,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-04-14,0.145,0.19,0.05,0.05,3518214,1.59722367823131,2.09291378526861,0.550766785597004,0.550766785597004,319392.353715233,0.0,1.0
2010-04-15,0.145,0.19,0.05,0.05,3519214,1.59722367823131,2.09291378526861,0.550766785597004,0.550766785597004,319483.136241172,0.0,1.0
2010-04-16,0.145,0.19,0.05,0.05,3534214,1.59722367823131,2.09291378526861,0.550766785597004,0.550766785597004,320844.874130263,0.0,1.0
2010-04-19,0.12,0.19,0.05,0.05,3558389,1.32184028543281,2.09291378526861,0.550766785597004,0.550766785597004,323039.541694846,0.0,1.0
2010-04-20,0.14,0.19,0.05,0.05,3595389,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,326398.495154603,0.0,1.0
2010-04-21,0.14,0.19,0.05,0.05,3607889,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,327533.276728845,0.0,1.0
2010-04-22,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-04-23,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-04-26,0.14,0.19,0.05,0.05,500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,45.3912629696819,0.0,1.0
2010-04-27,0.14,0.19,0.05,0.05,11000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,998.607785333002,0.0,1.0
2010-04-28,0.14,0.19,0.05,0.05,11000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,998.607785333002,0.0,1.0
2010-04-29,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-04-30,0.14,0.19,0.05,0.05,30000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2723.47577818091,0.0,1.0
2010-05-03,0.14,0.19,0.05,0.05,74383,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,6752.6766269477,0.0,1.0
2010-05-04,0.165,0.165,0.155,0.165,27550,1.81753039247011,1.81753039247011,1.70737703535071,1.81753039247011,2501.05858962948,0.0,1.0
2010-05-05,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-05-06,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-05-07,0.14,0.19,0.05,0.05,7500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,680.868944545229,0.0,1.0
2010-05-10,0.18,0.18,0.165,0.165,3195,1.98276042814921,1.98276042814921,1.81753039247011,1.81753039247011,290.050170376268,0.0,1.0
2010-05-11,0.19,0.19,0.19,0.19,12500,2.09291378526861,2.09291378526861,2.09291378526861,2.09291378526861,1134.78157424205,0.0,1.0
2010-05-12,0.14,0.19,0.05,0.05,121300,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,11011.9203964448,0.0,1.0
2010-05-13,0.14,0.19,0.05,0.05,518640,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,47083.4492531916,0.0,1.0
2010-05-14,0.25,0.27,0.24,0.26,253827,2.75383392798502,2.97414064222382,2.64368057086562,2.86398728510442,23043.0562116109,0.0,1.0
2010-05-17,0.23,0.25,0.23,0.25,19365,2.53352721374622,2.75383392798502,2.53352721374622,2.75383392798502,1758.00361481578,0.0,1.0
2010-05-18,0.24,0.25,0.22,0.23,62000,2.64368057086562,2.75383392798502,2.42337385662682,2.53352721374622,5628.51660824055,0.0,1.0
2010-05-19,0.22,0.22,0.22,0.22,16500,2.42337385662682,2.42337385662682,2.42337385662682,2.42337385662682,1497.9116779995,0.0,1.0
2010-05-20,0.2,0.23,0.19,0.23,85581,2.20306714238801,2.53352721374622,2.09291378526861,2.53352721374622,7769.25935241671,0.0,1.0
2010-05-21,0.2,0.23,0.2,0.23,20593,2.20306714238801,2.53352721374622,2.20306714238801,2.53352721374622,1869.48455666932,0.0,1.0
2010-05-24,0.23,0.23,0.23,0.23,10000,2.53352721374622,2.53352721374622,2.53352721374622,2.53352721374622,907.825259393637,0.0,1.0
2010-05-25,0.24,0.24,0.24,0.24,6360,2.64368057086562,2.64368057086562,2.64368057086562,2.64368057086562,577.376864974353,0.0,1.0
2010-05-26,0.289,0.29,0.25,0.25,71219,3.18343202075068,3.19444735646262,2.75383392798502,2.75383392798502,6465.44071487555,0.0,1.0
2010-05-27,0.29,0.29,0.28,0.29,78374,3.19444735646262,3.19444735646262,3.08429399934322,3.19444735646262,7114.9896879717,0.0,1.0
2010-05-28,0.2529,0.29,0.2529,0.29,28490,2.78577840154964,3.19444735646262,2.78577840154964,3.19444735646262,2586.39416401248,0.0,1.0
2010-06-01,0.27,0.27,0.25,0.27,31510,2.97414064222382,2.97414064222382,2.75383392798502,2.97414064222382,2860.55739234935,0.0,1.0
2010-06-02,0.14,0.19,0.05,0.05,5000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,453.912629696819,0.0,1.0
2010-06-03,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-06-04,0.26,0.27,0.26,0.27,6100,2.86398728510442,2.97414064222382,2.86398728510442,2.97414064222382,553.773408230119,0.0,1.0
2010-06-07,0.25,0.26,0.25,0.26,162700,2.75383392798502,2.86398728510442,2.75383392798502,2.86398728510442,14770.3169703345,0.0,1.0
2010-06-08,0.22,0.26,0.22,0.26,35600,2.42337385662682,2.86398728510442,2.42337385662682,2.86398728510442,3231.85792344135,0.0,1.0
2010-06-09,0.22,0.22,0.22,0.22,0,2.42337385662682,2.42337385662682,2.42337385662682,2.42337385662682,0,0.0,1.0
2010-06-10,0.25,0.29,0.24,0.25,173330,2.75383392798502,3.19444735646262,2.64368057086562,2.75383392798502,15735.3352210699,0.0,1.0
2010-06-11,0.29,0.3,0.27,0.285,305452,3.19444735646262,3.30460071358202,2.97414064222382,3.13937067790292,27729.7041132306,0.0,1.0
2010-06-14,0.33,0.36,0.31,0.31,144630,3.63506078494022,3.96552085629843,3.41475407070142,3.41475407070142,13129.8767266102,0.0,1.0
2010-06-15,0.31,0.37,0.3,0.35,135700,3.41475407070142,4.07567421341783,3.30460071358202,3.85536749917902,12319.1887699717,0.0,1.0
2010-06-16,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-06-17,0.14,0.19,0.05,0.05,5000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,453.912629696819,0.0,1.0
2010-06-18,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-06-21,0.29,0.29,0.29,0.29,19785,3.19444735646262,3.19444735646262,3.19444735646262,3.19444735646262,1796.13227571031,0.0,1.0
2010-06-22,0.3,0.3,0.295,0.3,68130,3.30460071358202,3.30460071358202,3.24952403502232,3.30460071358202,6185.01349224886,0.0,1.0
2010-06-23,0.3,0.3,0.29,0.3,37000,3.30460071358202,3.30460071358202,3.19444735646262,3.30460071358202,3358.95345975646,0.0,1.0
2010-06-24,0.25,0.3,0.25,0.3,34500,2.75383392798502,3.30460071358202,2.75383392798502,3.30460071358202,3131.99714490805,0.0,1.0
2010-06-25,0.31,0.32,0.29,0.3,115807,3.41475407070142,3.52490742782082,3.19444735646262,3.30460071358202,10513.2519814599,0.0,1.0
2010-06-28,0.32,0.33,0.3,0.32,71400,3.52490742782082,3.63506078494022,3.30460071358202,3.52490742782082,6481.87235207058,0.0,1.0
2010-06-29,0.14,0.19,0.05,0.05,76856,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,6977.18181359575,0.0,1.0
2010-06-30,0.14,0.19,0.05,0.05,25060,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2275.01010004046,0.0,1.0
2010-07-01,0.35,0.39,0.3,0.3,43165,3.85536749917902,4.29598092765663,3.30460071358202,3.30460071358202,3918.62773217264,0.0,1.0
2010-07-02,0.32,0.321,0.32,0.321,3375,3.52490742782082,3.53592276353276,3.52490742782082,3.53592276353276,306.391025045353,0.0,1.0
2010-07-06,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-07-07,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-07-08,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-07-09,0.3,0.32,0.3,0.32,18000,3.30460071358202,3.52490742782082,3.30460071358202,3.52490742782082,1634.08546690855,0.0,1.0
2010-07-12,0.34,0.34,0.32,0.32,11060,3.74521414205962,3.74521414205962,3.52490742782082,3.52490742782082,1004.05473688937,0.0,1.0
2010-07-13,0.35,0.35,0.3499,0.35,13075,3.85536749917902,3.85536749917902,3.85426596560783,3.85536749917902,1186.98152665718,0.0,1.0
2010-07-14,0.3,0.34,0.3,0.34,107812,3.30460071358202,3.74521414205962,3.30460071358202,3.74521414205962,9787.44568657469,0.0,1.0
2010-07-15,0.3,0.3,0.3,0.3,0,3.30460071358202,3.30460071358202,3.30460071358202,3.30460071358202,0,0.0,1.0
2010-07-16,0.285,0.3,0.285,0.3,10000,3.13937067790292,3.30460071358202,3.13937067790292,3.30460071358202,907.825259393638,0.0,1.0
2010-07-19,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-07-20,0.33,0.33,0.33,0.33,183,3.63506078494022,3.63506078494022,3.63506078494022,3.63506078494022,16.6132022469036,0.0,1.0
2010-07-21,0.35,0.35,0.33,0.33,10000,3.85536749917902,3.85536749917902,3.63506078494022,3.63506078494022,907.825259393639,0.0,1.0
2010-07-22,0.35,0.35,0.35,0.35,5000,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,453.91262969682,0.0,1.0
2010-07-23,0.14,0.19,0.05,0.05,15400,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1398.0508994662,0.0,1.0
2010-07-26,0.34,0.34,0.34,0.34,16860,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,1530.59338733768,0.0,1.0
2010-07-27,0.31,0.32,0.31,0.32,28000,3.41475407070142,3.52490742782082,3.41475407070142,3.52490742782082,2541.91072630219,0.0,1.0
2010-07-28,0.3,0.3,0.3,0.3,15000,3.30460071358202,3.30460071358202,3.30460071358202,3.30460071358202,1361.73788909046,0.0,1.0
2010-07-29,0.28,0.32,0.27,0.29,64000,3.08429399934322,3.52490742782082,2.97414064222382,3.19444735646262,5810.08166011928,0.0,1.0
2010-07-30,0.32,0.32,0.3,0.32,10100,3.52490742782082,3.52490742782082,3.30460071358202,3.52490742782082,916.903511987575,0.0,1.0
2010-08-02,0.3,0.32,0.3,0.3,91500,3.30460071358202,3.52490742782082,3.30460071358202,3.30460071358202,8306.60112345179,0.0,1.0
2010-08-03,0.32,0.32,0.3,0.3,83100,3.52490742782082,3.52490742782082,3.30460071358202,3.30460071358202,7544.02790556114,0.0,1.0
2010-08-04,0.14,0.19,0.05,0.05,17500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1588.69420393887,0.0,1.0
2010-08-05,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-08-06,0.2775,0.29,0.2775,0.28,53500,3.05675566006337,3.19444735646262,3.05675566006337,3.08429399934322,4856.86513775596,0.0,1.0
2010-08-09,0.25,0.25,0.25,0.25,1000,2.75383392798502,2.75383392798502,2.75383392798502,2.75383392798502,90.7825259393637,0.0,1.0
2010-08-10,0.29,0.29,0.25,0.25,69778,3.19444735646262,3.19444735646262,2.75383392798502,2.75383392798502,6334.62309499693,0.0,1.0
2010-08-11,0.14,0.19,0.05,0.05,33200,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,3013.97986118688,0.0,1.0
2010-08-12,0.25,0.26,0.25,0.26,16000,2.75383392798502,2.86398728510442,2.75383392798502,2.86398728510442,1452.52041502982,0.0,1.0
2010-08-13,0.14,0.19,0.05,0.05,5000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,453.912629696819,0.0,1.0
2010-08-16,0.28,0.28,0.28,0.28,36250,3.08429399934322,3.08429399934322,3.08429399934322,3.08429399934322,3290.86656530194,0.0,1.0
2010-08-17,0.27,0.27,0.27,0.27,12635,2.97414064222382,2.97414064222382,2.97414064222382,2.97414064222382,1147.03721524386,0.0,1.0
2010-08-18,0.28,0.29,0.28,0.28,18180,3.08429399934322,3.19444735646262,3.08429399934322,3.08429399934322,1650.42632157763,0.0,1.0
2010-08-19,0.28,0.28,0.28,0.28,10000,3.08429399934322,3.08429399934322,3.08429399934322,3.08429399934322,907.825259393638,0.0,1.0
2010-08-20,0.27,0.275,0.27,0.27,17000,2.97414064222382,3.02921732078352,2.97414064222382,2.97414064222382,1543.30294096918,0.0,1.0
2010-08-23,0.27,0.28,0.27,0.28,7320,2.97414064222382,3.08429399934322,2.97414064222382,3.08429399934322,664.528089876143,0.0,1.0
2010-08-24,0.14,0.19,0.05,0.05,29500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2678.08451521123,0.0,1.0
2010-08-25,0.26,0.26,0.26,0.26,10000,2.86398728510442,2.86398728510442,2.86398728510442,2.86398728510442,907.825259393638,0.0,1.0
2010-08-26,0.25,0.26,0.2,0.26,44870,2.75383392798502,2.86398728510442,2.20306714238801,2.86398728510442,4073.41193889925,0.0,1.0
2010-08-27,0.24,0.29,0.221,0.29,18880,2.64368057086562,3.19444735646262,2.43438919233876,3.19444735646262,1713.97408973519,0.0,1.0
2010-08-30,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-08-31,0.28,0.29,0.28,0.28,39200,3.08429399934322,3.19444735646262,3.08429399934322,3.08429399934322,3558.67501682306,0.0,1.0
2010-09-01,0.29,0.29,0.28,0.29,23400,3.19444735646262,3.19444735646262,3.08429399934322,3.19444735646262,2124.31110698111,0.0,1.0
2010-09-02,0.29,0.29,0.29,0.29,1143,3.19444735646262,3.19444735646262,3.19444735646262,3.19444735646262,103.764427148693,0.0,1.0
2010-09-03,0.28,0.29,0.22,0.22,15170,3.08429399934322,3.19444735646262,2.42337385662682,2.42337385662682,1377.17091850015,0.0,1.0
2010-09-07,0.14,0.19,0.05,0.05,8000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,726.26020751491,0.0,1.0
2010-09-08,0.14,0.19,0.05,0.05,10000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,907.825259393638,0.0,1.0
2010-09-09,0.14,0.19,0.05,0.05,17733,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1609.84653248274,0.0,1.0
2010-09-10,0.27,0.28,0.27,0.28,33600,2.97414064222382,3.08429399934322,2.97414064222382,3.08429399934322,3050.29287156262,0.0,1.0
2010-09-13,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-09-14,0.27,0.2728,0.27,0.2728,19150,2.97414064222382,3.00498358221725,2.97414064222382,3.00498358221725,1738.48537173882,0.0,1.0
2010-09-15,0.28,0.28,0.28,0.28,2010,3.08429399934322,3.08429399934322,3.08429399934322,3.08429399934322,182.472877138121,0.0,1.0
2010-09-16,0.14,0.19,0.05,0.05,55408,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,5030.07819724827,0.0,1.0
2010-09-17,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-09-20,0.14,0.19,0.05,0.05,113999,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,10349.1171745615,0.0,1.0
2010-09-21,0.26,0.27,0.25,0.27,71817,2.86398728510442,2.97414064222382,2.75383392798502,2.97414064222382,6519.72866538729,0.0,1.0
2010-09-22,0.26,0.26,0.26,0.26,0,2.86398728510442,2.86398728510442,2.86398728510442,2.86398728510442,0,0.0,1.0
2010-09-23,0.27,0.27,0.27,0.27,12500,2.97414064222382,2.97414064222382,2.97414064222382,2.97414064222382,1134.78157424205,0.0,1.0
2010-09-24,0.26,0.27,0.26,0.27,45000,2.86398728510442,2.97414064222382,2.86398728510442,2.97414064222382,4085.21366727137,0.0,1.0
2010-09-27,0.29,0.29,0.27,0.28,39295,3.19444735646262,3.19444735646262,2.97414064222382,3.08429399934322,3567.2993567873,0.0,1.0
2010-09-28,0.29,0.29,0.29,0.29,0,3.19444735646262,3.19444735646262,3.19444735646262,3.19444735646262,0,0.0,1.0
2010-09-29,0.28,0.29,0.28,0.29,37000,3.08429399934322,3.19444735646262,3.08429399934322,3.19444735646262,3358.95345975646,0.0,1.0
2010-09-30,0.14,0.19,0.05,0.05,77650,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,7049.2631391916,0.0,1.0
2010-10-01,0.34,0.34,0.32,0.33,32500,3.74521414205962,3.74521414205962,3.52490742782082,3.63506078494022,2950.43209302933,0.0,1.0
2010-10-04,0.32,0.33,0.31,0.32,32500,3.52490742782082,3.63506078494022,3.41475407070142,3.52490742782082,2950.43209302933,0.0,1.0
2010-10-05,0.32,0.32,0.31,0.31,20000,3.52490742782082,3.52490742782082,3.41475407070142,3.41475407070142,1815.65051878728,0.0,1.0
2010-10-06,0.14,0.19,0.05,0.05,5000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,453.912629696819,0.0,1.0
2010-10-07,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-10-08,0.14,0.19,0.05,0.05,1000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,90.7825259393638,0.0,1.0
2010-10-11,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-10-12,0.14,0.19,0.05,0.05,5500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,499.303892666501,0.0,1.0
2010-10-13,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-10-14,0.14,0.19,0.05,0.05,3000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,272.347577818091,0.0,1.0
2010-10-15,0.32,0.33,0.3,0.3,114712,3.52490742782082,3.63506078494022,3.30460071358202,3.30460071358202,10413.8451155563,0.0,1.0
2010-10-18,0.325,0.33,0.32,0.32,35000,3.57998410638052,3.63506078494022,3.52490742782082,3.52490742782082,3177.38840787774,0.0,1.0
2010-10-19,0.14,0.19,0.05,0.05,95000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,8624.33996423956,0.0,1.0
2010-10-20,0.14,0.19,0.05,0.05,18600,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1688.55498247217,0.0,1.0
2010-10-21,0.14,0.19,0.05,0.05,86650,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,7866.30587264587,0.0,1.0
2010-10-22,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-10-25,0.32,0.32,0.3,0.3,32000,3.52490742782082,3.52490742782082,3.30460071358202,3.30460071358202,2905.04083005964,0.0,1.0
2010-10-26,0.14,0.19,0.05,0.05,1000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,90.7825259393638,0.0,1.0
2010-10-27,0.14,0.19,0.05,0.05,1250,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,113.478157424205,0.0,1.0
2010-10-28,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-10-29,0.14,0.19,0.05,0.05,3500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,317.738840787773,0.0,1.0
2010-11-01,0.14,0.19,0.05,0.05,16900,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1534.22468837525,0.0,1.0
2010-11-02,0.14,0.19,0.05,0.05,34332,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,3116.74568055024,0.0,1.0
2010-11-03,0.305,0.315,0.305,0.315,188983,3.35967739214172,3.46983074926112,3.35967739214172,3.46983074926112,17156.3540995988,0.0,1.0
2010-11-04,0.3175,0.33,0.31,0.32,142038,3.49736908854097,3.63506078494022,3.41475407070142,3.52490742782082,12894.5684193754,0.0,1.0
2010-11-05,0.14,0.19,0.05,0.05,30000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2723.47577818091,0.0,1.0
2010-11-08,0.34,0.34,0.34,0.34,12000,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,1089.39031127237,0.0,1.0
2010-11-09,0.318,0.34,0.31,0.34,54703,3.50287675639694,3.74521414205962,3.41475407070142,3.74521414205962,4966.07651646102,0.0,1.0
2010-11-10,0.318,0.318,0.318,0.318,0,3.50287675639694,3.50287675639694,3.50287675639694,3.50287675639694,0,0.0,1.0
2010-11-11,0.31,0.31,0.31,0.31,70000,3.41475407070142,3.41475407070142,3.41475407070142,3.41475407070142,6354.77681575547,0.0,1.0
2010-11-12,0.317,0.33,0.317,0.32,90500,3.491861420685,3.63506078494022,3.491861420685,3.52490742782082,8215.81859751243,0.0,1.0
2010-11-15,0.33,0.33,0.32,0.33,183000,3.63506078494022,3.63506078494022,3.52490742782082,3.63506078494022,16613.2022469036,0.0,1.0
2010-11-16,0.34,0.34,0.32,0.32,12500,3.74521414205962,3.74521414205962,3.52490742782082,3.52490742782082,1134.78157424205,0.0,1.0
2010-11-17,0.34,0.34,0.33,0.34,49335,3.74521414205962,3.74521414205962,3.63506078494022,3.74521414205962,4478.75591721852,0.0,1.0
2010-11-18,0.36,0.37,0.34,0.34,194396,3.96552085629843,4.07567421341783,3.74521414205962,3.74521414205962,17647.7599125085,0.0,1.0
2010-11-19,0.14,0.19,0.05,0.05,185000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,16794.7672987823,0.0,1.0
2010-11-22,0.45,0.45,0.45,0.45,8500,4.95690107037303,4.95690107037303,4.95690107037303,4.95690107037303,771.651470484593,0.0,1.0
2010-11-23,0.41,0.45,0.41,0.44,114115,4.51628764189543,4.95690107037303,4.51628764189543,4.84674771325363,10359.6479475705,0.0,1.0
2010-11-24,0.14,0.19,0.05,0.05,32000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2905.04083005964,0.0,1.0
2010-11-26,0.14,0.19,0.05,0.05,4761,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,432.215605997311,0.0,1.0
2010-11-29,0.14,0.19,0.05,0.05,6200,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,562.851660824056,0.0,1.0
2010-11-30,0.42,0.45,0.42,0.45,19501,4.62644099901483,4.95690107037303,4.62644099901483,4.95690107037303,1770.35003834353,0.0,1.0
2010-12-01,0.42,0.42,0.37,0.42,6800,4.62644099901483,4.62644099901483,4.07567421341783,4.62644099901483,617.321176387674,0.0,1.0
2010-12-02,0.405,0.42,0.405,0.42,40000,4.46121096333573,4.62644099901483,4.46121096333573,4.62644099901483,3631.30103757455,0.0,1.0
2010-12-03,0.44,0.44,0.4,0.43,10450,4.84674771325363,4.84674771325363,4.40613428477603,4.73659435613423,948.677396066352,0.0,1.0
2010-12-06,0.4,0.41,0.4,0.41,12500,4.40613428477603,4.51628764189543,4.40613428477603,4.51628764189543,1134.78157424205,0.0,1.0
2010-12-07,0.14,0.19,0.05,0.05,2325,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,211.069372809021,0.0,1.0
2010-12-08,0.14,0.19,0.05,0.05,15221,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1381.80082732306,0.0,1.0
2010-12-09,0.4,0.42,0.385,0.42,65800,4.40613428477603,4.62644099901483,4.24090424909693,4.62644099901483,5973.49020681014,0.0,1.0
2010-12-10,0.355,0.37,0.355,0.37,90000,3.91044417773873,4.07567421341783,3.91044417773873,4.07567421341783,8170.42733454273,0.0,1.0
2010-12-13,0.39,0.39,0.36,0.36,24100,4.29598092765663,4.29598092765663,3.96552085629843,3.96552085629843,2187.85887513867,0.0,1.0
2010-12-14,0.39,0.39,0.39,0.39,500,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,45.3912629696819,0.0,1.0
2010-12-15,0.39,0.39,0.35,0.37,44000,4.29598092765663,4.29598092765663,3.85536749917902,4.07567421341783,3994.43114133201,0.0,1.0
2010-12-16,0.35,0.4,0.35,0.35,13714,3.85536749917902,4.40613428477603,3.85536749917902,3.85536749917902,1244.99156073244,0.0,1.0
2010-12-17,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-12-20,0.14,0.19,0.05,0.05,5000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,453.912629696819,0.0,1.0
2010-12-21,0.14,0.19,0.05,0.05,9864,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,895.478835865885,0.0,1.0
2010-12-22,0.38,0.38,0.37,0.38,31250,4.18582757053723,4.18582757053723,4.07567421341783,4.18582757053723,2836.95393560512,0.0,1.0
2010-12-23,0.35,0.38,0.35,0.38,17850,3.85536749917902,4.18582757053723,3.85536749917902,4.18582757053723,1620.46808801765,0.0,1.0
2010-12-27,0.36,0.39,0.35,0.35,10380,3.96552085629843,4.29598092765663,3.85536749917902,3.85536749917902,942.322619250595,0.0,1.0
2010-12-28,0.14,0.19,0.05,0.05,10100,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,916.903511987574,0.0,1.0
2010-12-29,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2010-12-30,0.39,0.39,0.35,0.36,25326,4.29598092765663,4.29598092765663,3.85536749917902,3.96552085629843,2299.15825194033,0.0,1.0
2010-12-31,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-01-03,0.38,0.38,0.36,0.38,21100,4.18582757053723,4.18582757053723,3.96552085629843,4.18582757053723,1915.51129732058,0.0,1.0
2011-01-04,0.4,0.4,0.35,0.36,30200,4.40613428477603,4.40613428477603,3.85536749917902,3.96552085629843,2741.63228336879,0.0,1.0
2011-01-05,0.4,0.4,0.4,0.4,0,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,0,0.0,1.0
2011-01-06,0.14,0.19,0.05,0.05,26750,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2428.43256887798,0.0,1.0
2011-01-07,0.42,0.44,0.42,0.44,16000,4.62644099901483,4.84674771325363,4.62644099901483,4.84674771325363,1452.52041502982,0.0,1.0
2011-01-10,0.14,0.19,0.05,0.05,250,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,22.695631484841,0.0,1.0
2011-01-11,0.42,0.42,0.37,0.37,2200,4.62644099901483,4.62644099901483,4.07567421341783,4.07567421341783,199.7215570666,0.0,1.0
2011-01-12,0.42,0.42,0.42,0.42,0,4.62644099901483,4.62644099901483,4.62644099901483,4.62644099901483,0,0.0,1.0
2011-01-13,0.41,0.41,0.41,0.41,1200,4.51628764189543,4.51628764189543,4.51628764189543,4.51628764189543,108.939031127237,0.0,1.0
2011-01-14,0.405,0.405,0.38,0.38,15800,4.46121096333573,4.46121096333573,4.18582757053723,4.18582757053723,1434.36390984195,0.0,1.0
2011-01-18,0.48,0.48,0.42,0.42,133600,5.28736114173123,5.28736114173123,4.62644099901483,4.62644099901483,12128.545465499,0.0,1.0
2011-01-19,0.48,0.49,0.45,0.49,19670,5.28736114173123,5.39751449885064,4.95690107037303,5.39751449885064,1785.69228522729,0.0,1.0
2011-01-20,0.46,0.48,0.46,0.48,17475,5.06705442749243,5.28736114173123,5.06705442749243,5.28736114173123,1586.42464079038,0.0,1.0
2011-01-21,0.49,0.49,0.44,0.45,28345,5.39751449885064,5.39751449885064,4.84674771325363,4.95690107037303,2573.23069775126,0.0,1.0
2011-01-24,0.45,0.49,0.45,0.49,72394,4.95690107037303,5.39751449885064,4.95690107037303,5.39751449885064,6572.11018285431,0.0,1.0
2011-01-25,0.45,0.49,0.45,0.45,111970,4.95690107037303,5.39751449885064,4.95690107037303,4.95690107037303,10164.9194294306,0.0,1.0
2011-01-26,0.46,0.47,0.45,0.45,18787,5.06705442749243,5.17720778461183,4.95690107037303,4.95690107037303,1705.53131482283,0.0,1.0
2011-01-27,0.49,0.49,0.455,0.46,172400,5.39751449885064,5.39751449885064,5.01197774893273,5.06705442749243,15650.9074719463,0.0,1.0
2011-01-28,0.44,0.48,0.44,0.46,151400,4.84674771325363,5.28736114173123,4.84674771325363,5.06705442749243,13744.4744272197,0.0,1.0
2011-01-31,0.14,0.19,0.05,0.05,26136,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2372.69209795121,0.0,1.0
2011-02-01,0.46,0.46,0.43,0.46,73700,5.06705442749243,5.06705442749243,4.73659435613423,5.06705442749243,6690.67216173112,0.0,1.0
2011-02-02,0.43,0.44,0.43,0.43,45000,4.73659435613423,4.84674771325363,4.73659435613423,4.73659435613423,4085.21366727137,0.0,1.0
2011-02-03,0.14,0.19,0.05,0.05,11000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,998.607785333002,0.0,1.0
2011-02-04,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-02-07,0.43,0.43,0.43,0.43,16000,4.73659435613423,4.73659435613423,4.73659435613423,4.73659435613423,1452.52041502982,0.0,1.0
2011-02-08,0.14,0.19,0.05,0.05,83100,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,7544.02790556113,0.0,1.0
2011-02-09,0.14,0.19,0.05,0.05,22250,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2019.91120215084,0.0,1.0
2011-02-10,0.14,0.19,0.05,0.05,8130,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,738.061935887028,0.0,1.0
2011-02-11,0.46,0.5,0.46,0.5,11982,5.06705442749243,5.50766785597004,5.06705442749243,5.50766785597004,1087.75622580546,0.0,1.0
2011-02-14,0.14,0.19,0.05,0.05,4500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,408.521366727137,0.0,1.0
2011-02-15,0.14,0.19,0.05,0.05,1800,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,163.408546690855,0.0,1.0
2011-02-16,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-02-17,0.4728,0.4728,0.4728,0.4728,3600,5.20805072460527,5.20805072460527,5.20805072460527,5.20805072460527,326.817093381709,0.0,1.0
2011-02-18,0.14,0.19,0.05,0.05,4618,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,419.233704787982,0.0,1.0
2011-02-22,0.14,0.19,0.05,0.05,300,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,27.2347577818091,0.0,1.0
2011-02-23,0.46,0.48,0.46,0.48,35000,5.06705442749243,5.28736114173123,5.06705442749243,5.28736114173123,3177.38840787774,0.0,1.0
2011-02-24,0.46,0.49,0.46,0.46,45298,5.06705442749243,5.39751449885064,5.06705442749243,5.06705442749243,4112.2668600013,0.0,1.0
2011-02-25,0.14,0.19,0.05,0.05,22571,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2049.05239297738,0.0,1.0
2011-02-28,0.47,0.51,0.46,0.46,22100,5.17720778461183,5.61782121308944,5.06705442749243,5.06705442749243,2006.29382325994,0.0,1.0
2011-03-01,0.47,0.47,0.47,0.47,30000,5.17720778461183,5.17720778461183,5.17720778461183,5.17720778461183,2723.47577818092,0.0,1.0
2011-03-02,0.49,0.49,0.47,0.47,9000,5.39751449885064,5.39751449885064,5.17720778461183,5.17720778461183,817.042733454273,0.0,1.0
2011-03-03,0.5,0.5,0.47,0.485,53500,5.50766785597004,5.50766785597004,5.17720778461183,5.34243782029094,4856.86513775596,0.0,1.0
2011-03-04,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-03-07,0.5,0.5,0.48,0.5,52960,5.50766785597004,5.50766785597004,5.28736114173123,5.50766785597004,4807.8425737487,0.0,1.0
2011-03-08,0.53,0.53,0.49,0.5,138600,5.83812792732824,5.83812792732824,5.39751449885064,5.50766785597004,12582.4580951958,0.0,1.0
2011-03-09,0.53,0.53,0.5,0.53,14727,5.83812792732824,5.83812792732824,5.50766785597004,5.83812792732824,1336.95425950901,0.0,1.0
2011-03-10,0.5,0.51,0.485,0.51,25220,5.50766785597004,5.61782121308944,5.34243782029094,5.61782121308944,2289.53530419075,0.0,1.0
2011-03-11,0.55,0.55,0.5,0.5,53833,6.05843464156704,6.05843464156704,5.50766785597004,5.50766785597004,4887.09571889377,0.0,1.0
2011-03-14,0.51,0.53,0.51,0.53,29906,5.61782121308944,5.83812792732824,5.61782121308944,5.83812792732824,2714.94222074261,0.0,1.0
2011-03-15,0.14,0.19,0.05,0.05,51654,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,4689.2805948719,0.0,1.0
2011-03-16,0.14,0.19,0.05,0.05,47239,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,4288.47574284961,0.0,1.0
2011-03-17,0.5,0.5,0.48,0.48,10715,5.50766785597004,5.50766785597004,5.28736114173123,5.28736114173123,972.734765440282,0.0,1.0
2011-03-18,0.49,0.5,0.48,0.48,7561,5.39751449885064,5.50766785597004,5.28736114173123,5.28736114173123,686.406678627529,0.0,1.0
2011-03-21,0.52,0.52,0.5,0.5,65300,5.72797457020884,5.72797457020884,5.50766785597004,5.50766785597004,5928.09894384045,0.0,1.0
2011-03-22,0.54,0.55,0.54,0.54,21500,5.94828128444764,6.05843464156704,5.94828128444764,5.94828128444764,1951.82430769632,0.0,1.0
2011-03-23,0.5,0.54,0.5,0.54,90000,5.50766785597004,5.94828128444764,5.50766785597004,5.94828128444764,8170.42733454274,0.0,1.0
2011-03-24,0.5,0.5,0.5,0.5,74900,5.50766785597004,5.50766785597004,5.50766785597004,5.50766785597004,6799.61119285834,0.0,1.0
2011-03-25,0.14,0.19,0.05,0.05,22000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1997.215570666,0.0,1.0
2011-03-28,0.55,0.55,0.49,0.49,34716,6.05843464156704,6.05843464156704,5.39751449885064,5.39751449885064,3151.60617051095,0.0,1.0
2011-03-29,0.56,0.56,0.53,0.56,70644,6.16858799868644,6.16858799868644,5.83812792732824,6.16858799868644,6413.24076246042,0.0,1.0
2011-03-30,0.54,0.56,0.5,0.56,165034,5.94828128444764,6.16858799868644,5.50766785597004,6.16858799868644,14982.203385877,0.0,1.0
2011-03-31,0.53,0.53,0.53,0.53,10000,5.83812792732824,5.83812792732824,5.83812792732824,5.83812792732824,907.825259393638,0.0,1.0
2011-04-01,0.51,0.52,0.51,0.52,10000,5.61782121308944,5.72797457020884,5.61782121308944,5.72797457020884,907.825259393638,0.0,1.0
2011-04-04,0.5,0.52,0.5,0.51,108824,5.50766785597004,5.72797457020884,5.50766785597004,5.61782121308944,9879.31760282532,0.0,1.0
2011-04-05,0.4988,0.4988,0.45,0.48,45189,5.49444945311571,5.49444945311571,4.95690107037303,5.28736114173123,4102.37156467391,0.0,1.0
2011-04-06,0.48,0.48,0.41,0.41,32450,5.28736114173123,5.28736114173123,4.51628764189543,4.51628764189543,2945.89296673236,0.0,1.0
2011-04-07,0.45,0.48,0.45,0.48,27088,4.95690107037303,5.28736114173123,4.95690107037303,5.28736114173123,2459.11706264549,0.0,1.0
2011-04-08,0.47,0.48,0.45,0.45,9024,5.17720778461183,5.28736114173123,4.95690107037303,4.95690107037303,819.22151407682,0.0,1.0
2011-04-11,0.51,0.51,0.47,0.48,7000,5.61782121308944,5.61782121308944,5.17720778461183,5.28736114173123,635.477681575546,0.0,1.0
2011-04-12,0.14,0.19,0.05,0.05,10189,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,924.983156796178,0.0,1.0
2011-04-13,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-04-14,0.46,0.48,0.46,0.48,15000,5.06705442749243,5.28736114173123,5.06705442749243,5.28736114173123,1361.73788909046,0.0,1.0
2011-04-15,0.49,0.49,0.45,0.47,32000,5.39751449885064,5.39751449885064,4.95690107037303,5.17720778461183,2905.04083005964,0.0,1.0
2011-04-18,0.49,0.49,0.45,0.45,13000,5.39751449885064,5.39751449885064,4.95690107037303,4.95690107037303,1180.17283721173,0.0,1.0
2011-04-19,0.49,0.49,0.49,0.49,0,5.39751449885064,5.39751449885064,5.39751449885064,5.39751449885064,0,0.0,1.0
2011-04-20,0.5,0.5,0.46,0.46,10200,5.50766785597004,5.50766785597004,5.06705442749243,5.06705442749243,925.98176458151,0.0,1.0
2011-04-21,0.47,0.48,0.44,0.48,22400,5.17720778461183,5.28736114173123,4.84674771325363,5.28736114173123,2033.52858104175,0.0,1.0
2011-04-25,0.45,0.45,0.36,0.45,10952,4.95690107037303,4.95690107037303,3.96552085629843,4.95690107037303,994.250224087913,0.0,1.0
2011-04-26,0.45,0.47,0.45,0.47,8000,4.95690107037303,5.17720778461183,4.95690107037303,5.17720778461183,726.260207514911,0.0,1.0
2011-04-27,0.36,0.45,0.36,0.36,118152,3.96552085629843,4.95690107037303,3.96552085629843,3.96552085629843,10726.1370047877,0.0,1.0
2011-04-28,0.39,0.43,0.39,0.3928,23144,4.29598092765663,4.73659435613423,4.29598092765663,4.32682386765006,2101.07078034063,0.0,1.0
2011-04-29,0.4399,0.4399,0.39,0.39,12000,4.84564617968244,4.84564617968244,4.29598092765663,4.29598092765663,1089.39031127237,0.0,1.0
2011-05-02,0.45,0.45,0.39,0.395,13000,4.95690107037303,4.95690107037303,4.29598092765663,4.35105760621633,1180.17283721173,0.0,1.0
2011-05-03,0.14,0.19,0.05,0.05,5889,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,534.618295256913,0.0,1.0
2011-05-04,0.14,0.19,0.05,0.05,57000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,5174.60397854374,0.0,1.0
2011-05-05,0.41,0.46,0.41,0.46,4680,4.51628764189543,5.06705442749243,4.51628764189543,5.06705442749243,424.862221396223,0.0,1.0
2011-05-06,0.42,0.48,0.42,0.48,33866,4.62644099901483,5.28736114173123,4.62644099901483,5.28736114173123,3074.44102346249,0.0,1.0
2011-05-09,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-05-10,0.14,0.19,0.05,0.05,40766,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,3700.84045244411,0.0,1.0
2011-05-11,0.14,0.19,0.05,0.05,60000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,5446.95155636183,0.0,1.0
2011-05-12,0.405,0.405,0.4,0.405,50980,4.46121096333573,4.46121096333573,4.40613428477603,4.46121096333573,4628.09317238877,0.0,1.0
2011-05-13,0.39,0.39,0.34,0.39,180360,4.29598092765663,4.29598092765663,3.74521414205962,4.29598092765663,16373.5363784236,0.0,1.0
2011-05-16,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-05-17,0.34,0.37,0.34,0.35,46000,3.74521414205962,4.07567421341783,3.74521414205962,3.85536749917902,4175.99619321074,0.0,1.0
2011-05-18,0.34,0.34,0.34,0.34,18000,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,1634.08546690855,0.0,1.0
2011-05-19,0.33,0.34,0.33,0.34,155857,3.63506078494022,3.74521414205962,3.63506078494022,3.74521414205962,14149.0921453314,0.0,1.0
2011-05-20,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-05-23,0.4,0.4,0.35,0.35,76963,4.40613428477603,4.40613428477603,3.85536749917902,3.85536749917902,6986.89554387125,0.0,1.0
2011-05-24,0.37,0.4,0.35,0.4,11060,4.07567421341783,4.40613428477603,3.85536749917902,4.40613428477603,1004.05473688936,0.0,1.0
2011-05-25,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-05-26,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-05-27,0.14,0.19,0.05,0.05,2500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,226.95631484841,0.0,1.0
2011-05-31,0.14,0.19,0.05,0.05,29893,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2713.7620479054,0.0,1.0
2011-06-01,0.41,0.41,0.41,0.41,2500,4.51628764189543,4.51628764189543,4.51628764189543,4.51628764189543,226.956314848409,0.0,1.0
2011-06-02,0.39,0.41,0.39,0.41,10000,4.29598092765663,4.51628764189543,4.29598092765663,4.51628764189543,907.825259393638,0.0,1.0
2011-06-03,0.37,0.39,0.37,0.39,25000,4.07567421341783,4.29598092765663,4.07567421341783,4.29598092765663,2269.56314848409,0.0,1.0
2011-06-06,0.4,0.4,0.37,0.37,3500,4.40613428477603,4.40613428477603,4.07567421341783,4.07567421341783,317.738840787773,0.0,1.0
2011-06-07,0.37,0.37,0.37,0.37,15000,4.07567421341783,4.07567421341783,4.07567421341783,4.07567421341783,1361.73788909046,0.0,1.0
2011-06-08,0.35,0.36,0.35,0.36,53600,3.85536749917902,3.96552085629843,3.85536749917902,3.96552085629843,4865.94339034991,0.0,1.0
2011-06-09,0.365,0.365,0.32,0.35,22150,4.02059753485813,4.02059753485813,3.52490742782082,3.85536749917902,2010.83294955691,0.0,1.0
2011-06-10,0.38,0.38,0.375,0.375,7460,4.18582757053723,4.18582757053723,4.13075089197753,4.13075089197753,677.237643507654,0.0,1.0
2011-06-13,0.37,0.38,0.33,0.38,7040,4.07567421341783,4.18582757053723,3.63506078494022,4.18582757053723,639.108982613121,0.0,1.0
2011-06-14,0.35,0.35,0.301,0.35,43800,3.85536749917902,3.85536749917902,3.31561604929396,3.85536749917902,3976.27463614414,0.0,1.0
2011-06-15,0.3699,0.3699,0.31,0.35,25700,4.07457267984663,4.07457267984663,3.41475407070142,3.85536749917902,2333.11091664165,0.0,1.0
2011-06-16,0.37,0.37,0.3,0.3699,48800,4.07567421341783,4.07567421341783,3.30460071358202,4.07457267984663,4430.18726584095,0.0,1.0
2011-06-17,0.37,0.37,0.31,0.37,15800,4.07567421341783,4.07567421341783,3.41475407070142,4.07567421341783,1434.36390984195,0.0,1.0
2011-06-20,0.32,0.37,0.31,0.37,28025,3.52490742782082,4.07567421341783,3.41475407070142,4.07567421341783,2544.18028945067,0.0,1.0
2011-06-21,0.36,0.36,0.315,0.33,44100,3.96552085629843,3.96552085629843,3.46983074926112,3.63506078494022,4003.50939392594,0.0,1.0
2011-06-22,0.31,0.37,0.31,0.37,82625,3.41475407070142,4.07567421341783,3.41475407070142,4.07567421341783,7500.90620573994,0.0,1.0
2011-06-23,0.3,0.31,0.3,0.31,42250,3.30460071358202,3.41475407070142,3.30460071358202,3.41475407070142,3835.56172093812,0.0,1.0
2011-06-24,0.3388,0.35,0.3,0.35,37300,3.7319957392053,3.85536749917902,3.30460071358202,3.85536749917902,3386.18821753827,0.0,1.0
2011-06-27,0.29,0.3388,0.29,0.3388,84912,3.19444735646262,3.7319957392053,3.19444735646262,3.7319957392053,7708.52584256326,0.0,1.0
2011-06-28,0.31,0.31,0.31,0.31,2750,3.41475407070142,3.41475407070142,3.41475407070142,3.41475407070142,249.651946333251,0.0,1.0
2011-06-29,0.35,0.35,0.29,0.35,64820,3.85536749917902,3.85536749917902,3.19444735646262,3.85536749917902,5884.52333138957,0.0,1.0
2011-06-30,0.4,0.4,0.33,0.34,121972,4.40613428477603,4.40613428477603,3.63506078494022,3.74521414205962,11072.9262538761,0.0,1.0
2011-07-01,0.14,0.19,0.05,0.05,4500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,408.521366727137,0.0,1.0
2011-07-05,0.36,0.36,0.3003,0.3003,1679,3.96552085629843,3.96552085629843,3.3079053142956,3.3079053142956,152.423861052192,0.0,1.0
2011-07-06,0.36,0.36,0.36,0.36,48150,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,4371.17862398036,0.0,1.0
2011-07-07,0.37,0.37,0.3102,0.33,121400,4.07567421341783,4.07567421341783,3.41695713784381,3.63506078494022,11020.9986490388,0.0,1.0
2011-07-08,0.14,0.19,0.05,0.05,6500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,590.086418605865,0.0,1.0
2011-07-11,0.32,0.32,0.32,0.32,6900,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,626.399428981611,0.0,1.0
2011-07-12,0.14,0.19,0.05,0.05,21000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1906.43304472664,0.0,1.0
2011-07-13,0.14,0.19,0.05,0.05,55100,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,5002.11717925895,0.0,1.0
2011-07-14,0.14,0.19,0.05,0.05,89600,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,8134.114324167,0.0,1.0
2011-07-15,0.14,0.19,0.05,0.05,106709,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,9687.31256046357,0.0,1.0
2011-07-18,0.14,0.19,0.05,0.05,30000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2723.47577818091,0.0,1.0
2011-07-19,0.32,0.34,0.32,0.33,23617,3.52490742782082,3.74521414205962,3.52490742782082,3.63506078494022,2144.01091510996,0.0,1.0
2011-07-20,0.32,0.34,0.32,0.34,30000,3.52490742782082,3.74521414205962,3.52490742782082,3.74521414205962,2723.47577818092,0.0,1.0
2011-07-21,0.34,0.34,0.32,0.33,45700,3.74521414205962,3.74521414205962,3.52490742782082,3.63506078494022,4148.76143542893,0.0,1.0
2011-07-22,0.34,0.34,0.315,0.34,37100,3.74521414205962,3.74521414205962,3.46983074926112,3.74521414205962,3368.0317123504,0.0,1.0
2011-07-25,0.32,0.32,0.32,0.32,30000,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,2723.47577818092,0.0,1.0
2011-07-26,0.315,0.347,0.315,0.34,41650,3.46983074926112,3.8223214920432,3.46983074926112,3.74521414205962,3781.09220537451,0.0,1.0
2011-07-27,0.32,0.32,0.32,0.32,22000,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,1997.21557066601,0.0,1.0
2011-07-28,0.34,0.34,0.315,0.32,125640,3.74521414205962,3.74521414205962,3.46983074926112,3.52490742782082,11405.9165590217,0.0,1.0
2011-07-29,0.14,0.19,0.05,0.05,69100,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,6273.07254241004,0.0,1.0
2011-08-01,0.14,0.19,0.05,0.05,125129,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,11359.5266882667,0.0,1.0
2011-08-02,0.31,0.315,0.31,0.315,19000,3.41475407070142,3.46983074926112,3.41475407070142,3.46983074926112,1724.86799284791,0.0,1.0
2011-08-03,0.3,0.31,0.29,0.31,62941,3.30460071358202,3.41475407070142,3.19444735646262,3.41475407070142,5713.9429651495,0.0,1.0
2011-08-04,0.29,0.29,0.29,0.29,15000,3.19444735646262,3.19444735646262,3.19444735646262,3.19444735646262,1361.73788909046,0.0,1.0
2011-08-05,0.3,0.3,0.27,0.28,21300,3.30460071358202,3.30460071358202,2.97414064222382,3.08429399934322,1933.66780250845,0.0,1.0
2011-08-08,0.25,0.28,0.25,0.28,8700,2.75383392798502,3.08429399934322,2.75383392798502,3.08429399934322,789.807975672464,0.0,1.0
2011-08-09,0.25,0.25,0.25,0.25,0,2.75383392798502,2.75383392798502,2.75383392798502,2.75383392798502,0,0.0,1.0
2011-08-10,0.25,0.25,0.23,0.25,102120,2.75383392798502,2.75383392798502,2.53352721374622,2.75383392798502,9270.71154892782,0.0,1.0
2011-08-11,0.14,0.19,0.05,0.05,58000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,5265.3865044831,0.0,1.0
2011-08-12,0.14,0.19,0.05,0.05,25000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2269.5631484841,0.0,1.0
2011-08-15,0.265,0.265,0.25,0.25,114723,2.91906396366412,2.91906396366412,2.75383392798502,2.75383392798502,10414.8437233416,0.0,1.0
2011-08-16,0.265,0.265,0.265,0.265,108037,2.91906396366412,2.91906396366412,2.91906396366412,2.91906396366412,9807.87175491104,0.0,1.0
2011-08-17,0.27,0.27,0.27,0.27,2000,2.97414064222382,2.97414064222382,2.97414064222382,2.97414064222382,181.565051878728,0.0,1.0
2011-08-18,0.24,0.27,0.22,0.25,24223,2.64368057086562,2.97414064222382,2.42337385662682,2.75383392798502,2199.02512582921,0.0,1.0
2011-08-19,0.24,0.3,0.24,0.3,43980,2.64368057086562,3.30460071358202,2.64368057086562,3.30460071358202,3992.61549081322,0.0,1.0
2011-08-22,0.29,0.29,0.24,0.25,21000,3.19444735646262,3.19444735646262,2.64368057086562,2.75383392798502,1906.43304472664,0.0,1.0
2011-08-23,0.27,0.29,0.25,0.29,57726,2.97414064222382,3.19444735646262,2.75383392798502,3.19444735646262,5240.51209237571,0.0,1.0
2011-08-24,0.27,0.3,0.27,0.275,83653,2.97414064222382,3.30460071358202,2.97414064222382,3.02921732078352,7594.2306424056,0.0,1.0
2011-08-25,0.3,0.3,0.26,0.27,41353,3.30460071358202,3.30460071358202,2.86398728510442,2.97414064222382,3754.12979517051,0.0,1.0
2011-08-26,0.14,0.19,0.05,0.05,2100,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,190.643304472664,0.0,1.0
2011-08-29,0.33,0.33,0.28,0.29,524667,3.63506078494022,3.63506078494022,3.08429399934322,3.19444735646262,47630.5955370282,0.0,1.0
2011-08-30,0.3,0.32,0.3,0.32,165200,3.30460071358202,3.52490742782082,3.30460071358202,3.52490742782082,14997.2732851829,0.0,1.0
2011-08-31,0.3,0.3,0.29,0.3,61165,3.30460071358202,3.30460071358202,3.19444735646262,3.30460071358202,5552.71319908119,0.0,1.0
2011-09-01,0.275,0.2998,0.275,0.28,67339,3.02921732078352,3.30239764643963,3.02921732078352,3.08429399934322,6113.20451423082,0.0,1.0
2011-09-02,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-09-06,0.28,0.28,0.275,0.275,10165,3.08429399934322,3.08429399934322,3.02921732078352,3.02921732078352,922.804376173633,0.0,1.0
2011-09-07,0.14,0.19,0.05,0.05,7500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,680.868944545229,0.0,1.0
2011-09-08,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-09-09,0.14,0.19,0.05,0.05,9906,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,899.291701955338,0.0,1.0
2011-09-12,0.14,0.19,0.05,0.05,74320,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,6746.95732781352,0.0,1.0
2011-09-13,0.221,0.28,0.22,0.25,36000,2.43438919233876,3.08429399934322,2.42337385662682,2.75383392798502,3268.17093381709,0.0,1.0
2011-09-14,0.22,0.24,0.22,0.24,30000,2.42337385662682,2.64368057086562,2.42337385662682,2.64368057086562,2723.47577818091,0.0,1.0
2011-09-15,0.22,0.24,0.19,0.22,201262,2.42337385662682,2.64368057086562,2.09291378526861,2.42337385662682,18271.0727356082,0.0,1.0
2011-09-16,0.24,0.24,0.2002,0.22,42000,2.64368057086562,2.64368057086562,2.2052702095304,2.42337385662682,3812.86608945328,0.0,1.0
2011-09-19,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-09-20,0.24,0.24,0.2,0.21,110500,2.64368057086562,2.64368057086562,2.20306714238801,2.31322049950742,10031.4691162997,0.0,1.0
2011-09-21,0.22,0.25,0.21,0.24,96758,2.42337385662682,2.75383392798502,2.31322049950742,2.64368057086562,8783.93564484095,0.0,1.0
2011-09-22,0.24,0.25,0.22,0.25,35195,2.64368057086562,2.75383392798502,2.42337385662682,2.75383392798502,3195.09100043591,0.0,1.0
2011-09-23,0.2,0.21,0.2,0.21,101660,2.20306714238801,2.31322049950742,2.20306714238801,2.31322049950742,9228.95158699574,0.0,1.0
2011-09-26,0.2,0.23,0.2,0.2,68753,2.20306714238801,2.53352721374622,2.20306714238801,2.20306714238801,6241.57100590909,0.0,1.0
2011-09-27,0.19,0.2,0.19,0.2,93100,2.09291378526861,2.20306714238801,2.09291378526861,2.20306714238801,8451.85316495479,0.0,1.0
2011-09-28,0.282,0.282,0.2,0.205,127300,3.1063246707671,3.1063246707671,2.20306714238801,2.25814382094771,11556.615552081,0.0,1.0
2011-09-29,0.279,0.282,0.279,0.282,6500,3.07327866363128,3.1063246707671,3.07327866363128,3.1063246707671,590.086418605865,0.0,1.0
2011-09-30,0.3,0.3,0.28,0.28,30265,3.30460071358202,3.30460071358202,3.08429399934322,3.08429399934322,2747.53314755485,0.0,1.0
2011-10-03,0.3,0.3,0.25,0.28,60600,3.30460071358202,3.30460071358202,2.75383392798502,3.08429399934322,5501.42107192545,0.0,1.0
2011-10-04,0.3,0.3,0.3,0.3,0,3.30460071358202,3.30460071358202,3.30460071358202,3.30460071358202,0,0.0,1.0
2011-10-05,0.29,0.29,0.29,0.29,3300,3.19444735646262,3.19444735646262,3.19444735646262,3.19444735646262,299.582335599901,0.0,1.0
2011-10-06,0.3,0.3,0.28,0.28,25750,3.30460071358202,3.30460071358202,3.08429399934322,3.08429399934322,2337.65004293862,0.0,1.0
2011-10-07,0.14,0.19,0.05,0.05,2000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,181.565051878728,0.0,1.0
2011-10-10,0.14,0.19,0.05,0.05,2375,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,215.608499105989,0.0,1.0
2011-10-11,0.14,0.19,0.05,0.05,25000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2269.5631484841,0.0,1.0
2011-10-12,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-10-13,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-10-14,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-10-17,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-10-18,0.25,0.28,0.25,0.28,27800,2.75383392798502,3.08429399934322,2.75383392798502,3.08429399934322,2523.75422111431,0.0,1.0
2011-10-19,0.3,0.3,0.26,0.3,92050,3.30460071358202,3.30460071358202,2.86398728510442,3.30460071358202,8356.53151271844,0.0,1.0
2011-10-20,0.29,0.29,0.29,0.29,5000,3.19444735646262,3.19444735646262,3.19444735646262,3.19444735646262,453.912629696819,0.0,1.0
2011-10-21,0.24,0.29,0.24,0.26,10800,2.64368057086562,3.19444735646262,2.64368057086562,2.86398728510442,980.451280145128,0.0,1.0
2011-10-24,0.29,0.29,0.29,0.29,2000,3.19444735646262,3.19444735646262,3.19444735646262,3.19444735646262,181.565051878728,0.0,1.0
2011-10-25,0.3,0.3,0.25,0.27,95100,3.30460071358202,3.30460071358202,2.75383392798502,2.97414064222382,8633.4182168335,0.0,1.0
2011-10-26,0.3,0.3,0.26,0.3,49200,3.30460071358202,3.30460071358202,2.86398728510442,3.30460071358202,4466.5002762167,0.0,1.0
2011-10-27,0.27,0.3,0.27,0.3,178625,2.97414064222382,3.30460071358202,2.97414064222382,3.30460071358202,16216.0286959189,0.0,1.0
2011-10-28,0.2301,0.3,0.2301,0.3,26350,2.53462874731741,3.30460071358202,2.53462874731741,3.30460071358202,2392.11955850224,0.0,1.0
2011-10-31,0.14,0.19,0.05,0.05,8995,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,816.588820824578,0.0,1.0
2011-11-01,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2011-11-02,0.28,0.28,0.28,0.28,4950,3.08429399934322,3.08429399934322,3.08429399934322,3.08429399934322,449.373503399851,0.0,1.0
2011-11-03,0.14,0.19,0.05,0.05,5000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,453.912629696819,0.0,1.0
2011-11-04,0.14,0.19,0.05,0.05,3800,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,344.973598569582,0.0,1.0
2011-11-07,0.14,0.19,0.05,0.05,1000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,90.7825259393638,0.0,1.0
2011-11-08,0.27,0.3,0.27,0.3,40500,2.97414064222382,3.30460071358202,2.97414064222382,3.30460071358202,3676.69230054423,0.0,1.0
2011-11-09,0.24,0.25,0.24,0.25,30000,2.64368057086562,2.75383392798502,2.64368057086562,2.75383392798502,2723.47577818091,0.0,1.0
2011-11-10,0.3,0.3,0.3,0.3,2500,3.30460071358202,3.30460071358202,3.30460071358202,3.30460071358202,226.95631484841,0.0,1.0
2011-11-11,0.3,0.3,0.25,0.26,5950,3.30460071358202,3.30460071358202,2.75383392798502,2.86398728510442,540.156029339215,0.0,1.0
2011-11-14,0.28,0.28,0.28,0.28,5000,3.08429399934322,3.08429399934322,3.08429399934322,3.08429399934322,453.912629696819,0.0,1.0
2011-11-15,0.3,0.3,0.3,0.3,2000,3.30460071358202,3.30460071358202,3.30460071358202,3.30460071358202,181.565051878728,0.0,1.0
2011-11-16,0.3,0.3,0.2302,0.25,24695,3.30460071358202,3.30460071358202,2.5357302808886,2.75383392798502,2241.87447807259,0.0,1.0
2011-11-17,0.2998,0.3,0.22,0.3,29250,3.30239764643963,3.30460071358202,2.42337385662682,3.30460071358202,2655.38888372639,0.0,1.0
2011-11-18,0.2898,0.3,0.2201,0.2998,97888,3.19224428932023,3.30460071358202,2.42447539019801,3.30239764643963,8886.51989915245,0.0,1.0
2011-11-21,0.24,0.24,0.21,0.215,173382,2.64368057086562,2.64368057086562,2.31322049950742,2.36829717806712,15740.0559124188,0.0,1.0
2011-11-22,0.24,0.24,0.2101,0.23,100100,2.64368057086562,2.64368057086562,2.31432203307861,2.53352721374622,9087.33084653031,0.0,1.0
2011-11-23,0.2897,0.2897,0.22,0.23,31020,3.19114275574904,3.19114275574904,2.42337385662682,2.53352721374622,2816.07395463906,0.0,1.0
2011-11-25,0.14,0.19,0.05,0.05,7050,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,640.016807872515,0.0,1.0
2011-11-28,0.24,0.27,0.24,0.27,62300,2.64368057086562,2.97414064222382,2.64368057086562,2.97414064222382,5655.75136602236,0.0,1.0
2011-11-29,0.25,0.27,0.25,0.27,27000,2.75383392798502,2.97414064222382,2.75383392798502,2.97414064222382,2451.12820036282,0.0,1.0
2011-11-30,0.28,0.28,0.25,0.25,112500,3.08429399934322,3.08429399934322,2.75383392798502,2.75383392798502,10213.0341681784,0.0,1.0
2011-12-01,0.27,0.27,0.27,0.27,982,2.97414064222382,2.97414064222382,2.97414064222382,2.97414064222382,89.1484404724552,0.0,1.0
2011-12-02,0.14,0.19,0.05,0.05,16222,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1472.67413578836,0.0,1.0
2011-12-05,0.28,0.28,0.28,0.28,6953,3.08429399934322,3.08429399934322,3.08429399934322,3.08429399934322,631.210902856397,0.0,1.0
2011-12-06,0.14,0.19,0.05,0.05,15936,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1446.7103333697,0.0,1.0
2011-12-07,0.14,0.19,0.05,0.05,5482,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,497.669807199592,0.0,1.0
2011-12-08,0.23,0.23,0.23,0.23,5000,2.53352721374622,2.53352721374622,2.53352721374622,2.53352721374622,453.912629696818,0.0,1.0
2011-12-09,0.23,0.24,0.225,0.24,29969,2.53352721374622,2.64368057086562,2.47845053518652,2.64368057086562,2720.66151987679,0.0,1.0
2011-12-12,0.22,0.23,0.22,0.23,73912,2.42337385662682,2.53352721374622,2.42337385662682,2.53352721374622,6709.91805723025,0.0,1.0
2011-12-13,0.22,0.22,0.21,0.21,50000,2.42337385662682,2.42337385662682,2.31322049950742,2.31322049950742,4539.12629696818,0.0,1.0
2011-12-14,0.14,0.19,0.05,0.05,30000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2723.47577818091,0.0,1.0
2011-12-15,0.14,0.19,0.05,0.05,123016,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,11167.7032109568,0.0,1.0
2011-12-16,0.14,0.19,0.05,0.05,20700,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1879.19828694483,0.0,1.0
2011-12-19,0.14,0.19,0.05,0.05,15000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1361.73788909046,0.0,1.0
2011-12-20,0.21,0.21,0.2,0.2,13516,2.31322049950742,2.31322049950742,2.20306714238801,2.20306714238801,1227.01662059644,0.0,1.0
2011-12-21,0.195,0.209,0.17,0.209,82215,2.14799046382831,2.30220516379547,1.87260707102981,2.30220516379547,7463.68537010481,0.0,1.0
2011-12-22,0.2,0.2,0.17,0.199,55565,2.20306714238801,2.20306714238801,1.87260707102981,2.19205180667607,5044.33105382076,0.0,1.0
2011-12-23,0.23,0.23,0.19,0.2,207155,2.53352721374622,2.53352721374622,2.09291378526861,2.20306714238801,18806.0541609689,0.0,1.0
2011-12-27,0.21,0.21,0.21,0.21,50000,2.31322049950742,2.31322049950742,2.31322049950742,2.31322049950742,4539.12629696818,0.0,1.0
2011-12-28,0.195,0.2,0.19,0.2,95640,2.14799046382831,2.20306714238801,2.09291378526861,2.20306714238801,8682.44078084077,0.0,1.0
2011-12-29,0.2,0.2,0.195,0.195,19187,2.20306714238801,2.20306714238801,2.14799046382831,2.14799046382831,1741.84432519858,0.0,1.0
2011-12-30,0.14,0.19,0.05,0.05,292343,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,26539.6359806914,0.0,1.0
2012-01-03,0.26,0.26,0.23,0.23,16172,2.86398728510442,2.86398728510442,2.53352721374622,2.53352721374622,1468.13500949139,0.0,1.0
2012-01-04,0.26,0.26,0.26,0.26,0,2.86398728510442,2.86398728510442,2.86398728510442,2.86398728510442,0,0.0,1.0
2012-01-05,0.23,0.25,0.23,0.23,31700,2.53352721374622,2.75383392798502,2.53352721374622,2.53352721374622,2877.80607227783,0.0,1.0
2012-01-06,0.14,0.19,0.05,0.05,7100,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,644.555934169483,0.0,1.0
2012-01-09,0.25,0.25,0.23,0.25,31360,2.75383392798502,2.75383392798502,2.53352721374622,2.75383392798502,2846.94001345845,0.0,1.0
2012-01-10,0.14,0.19,0.05,0.05,5000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,453.912629696819,0.0,1.0
2012-01-11,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-01-12,0.24,0.25,0.23,0.23,12682,2.64368057086562,2.75383392798502,2.53352721374622,2.53352721374622,1151.30399396301,0.0,1.0
2012-01-13,0.14,0.19,0.05,0.05,23000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2087.99809660537,0.0,1.0
2012-01-17,0.26,0.26,0.25,0.25,25000,2.86398728510442,2.86398728510442,2.75383392798502,2.75383392798502,2269.56314848409,0.0,1.0
2012-01-18,0.27,0.27,0.27,0.27,13000,2.97414064222382,2.97414064222382,2.97414064222382,2.97414064222382,1180.17283721173,0.0,1.0
2012-01-19,0.25,0.26,0.23,0.26,8900,2.75383392798502,2.86398728510442,2.53352721374622,2.86398728510442,807.964480860337,0.0,1.0
2012-01-20,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-01-23,0.26,0.26,0.26,0.26,3916,2.86398728510442,2.86398728510442,2.86398728510442,2.86398728510442,355.504371578549,0.0,1.0
2012-01-24,0.27,0.27,0.26,0.26,29100,2.97414064222382,2.97414064222382,2.86398728510442,2.86398728510442,2641.77150483549,0.0,1.0
2012-01-25,0.2725,0.28,0.2725,0.28,4100,3.00167898150367,3.08429399934322,3.00167898150367,3.08429399934322,372.208356351392,0.0,1.0
2012-01-26,0.2725,0.2725,0.2725,0.2725,0,3.00167898150367,3.00167898150367,3.00167898150367,3.00167898150367,0,0.0,1.0
2012-01-27,0.14,0.19,0.05,0.05,28971,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2630.06055898931,0.0,1.0
2012-01-30,0.28,0.28,0.26,0.26,42895,3.08429399934322,3.08429399934322,2.86398728510442,2.86398728510442,3894.11645016901,0.0,1.0
2012-01-31,0.3,0.3,0.28,0.29,122984,3.30460071358202,3.30460071358202,3.08429399934322,3.19444735646262,11164.7981701267,0.0,1.0
2012-02-01,0.3,0.3,0.28,0.28,41500,3.30460071358202,3.30460071358202,3.08429399934322,3.08429399934322,3767.4748264836,0.0,1.0
2012-02-02,0.28,0.28,0.28,0.28,18000,3.08429399934322,3.08429399934322,3.08429399934322,3.08429399934322,1634.08546690855,0.0,1.0
2012-02-03,0.29,0.3,0.29,0.29,17531,3.19444735646262,3.30460071358202,3.19444735646262,3.19444735646262,1591.50846224299,0.0,1.0
2012-02-06,0.295,0.3,0.295,0.3,15000,3.24952403502232,3.30460071358202,3.24952403502232,3.30460071358202,1361.73788909046,0.0,1.0
2012-02-07,0.295,0.295,0.29,0.295,36500,3.24952403502232,3.24952403502232,3.19444735646262,3.24952403502232,3313.56219678678,0.0,1.0
2012-02-08,0.285,0.29,0.285,0.285,51843,3.13937067790292,3.19444735646262,3.13937067790292,3.13937067790292,4706.43849227444,0.0,1.0
2012-02-09,0.285,0.285,0.285,0.285,10000,3.13937067790292,3.13937067790292,3.13937067790292,3.13937067790292,907.825259393638,0.0,1.0
2012-02-10,0.28,0.295,0.28,0.29,66120,3.08429399934322,3.24952403502232,3.08429399934322,3.19444735646262,6002.54061511074,0.0,1.0
2012-02-13,0.27,0.27,0.26,0.26,1310,2.97414064222382,2.97414064222382,2.86398728510442,2.86398728510442,118.925108980567,0.0,1.0
2012-02-14,0.14,0.19,0.05,0.05,149,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,13.5265963649652,0.0,1.0
2012-02-15,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-02-16,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-02-17,0.14,0.19,0.05,0.05,3157,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,286.600434390572,0.0,1.0
2012-02-21,0.28,0.28,0.28,0.28,106078,3.08429399934322,3.08429399934322,3.08429399934322,3.08429399934322,9630.02878659583,0.0,1.0
2012-02-22,0.295,0.295,0.28,0.28,48690,3.24952403502232,3.24952403502232,3.08429399934322,3.08429399934322,4420.20118798763,0.0,1.0
2012-02-23,0.3,0.31,0.295,0.295,32125,3.30460071358202,3.41475407070142,3.24952403502232,3.24952403502232,2916.38864580206,0.0,1.0
2012-02-24,0.14,0.19,0.05,0.05,8900,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,807.964480860338,0.0,1.0
2012-02-27,0.14,0.19,0.05,0.05,6000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,544.695155636183,0.0,1.0
2012-02-28,0.3,0.3,0.3,0.3,2657,3.30460071358202,3.30460071358202,3.30460071358202,3.30460071358202,241.20917142089,0.0,1.0
2012-02-29,0.32,0.32,0.3,0.315,27000,3.52490742782082,3.52490742782082,3.30460071358202,3.46983074926112,2451.12820036282,0.0,1.0
2012-03-01,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-03-02,0.14,0.19,0.05,0.05,29600,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2687.16276780517,0.0,1.0
2012-03-05,0.32,0.33,0.32,0.33,3750,3.52490742782082,3.63506078494022,3.52490742782082,3.63506078494022,340.434472272615,0.0,1.0
2012-03-06,0.315,0.315,0.315,0.315,1575,3.46983074926112,3.46983074926112,3.46983074926112,3.46983074926112,142.982478354498,0.0,1.0
2012-03-07,0.32,0.32,0.32,0.32,5000,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,453.912629696819,0.0,1.0
2012-03-08,0.315,0.315,0.3,0.3,31900,3.46983074926112,3.46983074926112,3.30460071358202,3.30460071358202,2895.96257746571,0.0,1.0
2012-03-09,0.14,0.19,0.05,0.05,3500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,317.738840787773,0.0,1.0
2012-03-12,0.318,0.318,0.3,0.3,48000,3.50287675639694,3.50287675639694,3.30460071358202,3.30460071358202,4357.56124508947,0.0,1.0
2012-03-13,0.33,0.33,0.32,0.32,122750,3.63506078494022,3.63506078494022,3.52490742782082,3.52490742782082,11143.5550590569,0.0,1.0
2012-03-14,0.32,0.33,0.319,0.33,216400,3.52490742782082,3.63506078494022,3.51389209210888,3.63506078494022,19645.3386132783,0.0,1.0
2012-03-15,0.14,0.19,0.05,0.05,48845,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,4434.27247950822,0.0,1.0
2012-03-16,0.35,0.38,0.35,0.38,20400,3.85536749917902,4.18582757053723,3.85536749917902,4.18582757053723,1851.96352916302,0.0,1.0
2012-03-19,0.33,0.34,0.33,0.34,5131,3.63506078494022,3.74521414205962,3.63506078494022,3.74521414205962,465.805140594876,0.0,1.0
2012-03-20,0.34,0.38,0.34,0.38,37400,3.74521414205962,4.18582757053723,3.74521414205962,4.18582757053723,3395.26647013221,0.0,1.0
2012-03-21,0.34,0.34,0.34,0.34,0,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,0,0.0,1.0
2012-03-22,0.38,0.38,0.34,0.35,26450,4.18582757053723,4.18582757053723,3.74521414205962,3.85536749917902,2401.19781109617,0.0,1.0
2012-03-23,0.14,0.19,0.05,0.05,33500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,3041.21461896869,0.0,1.0
2012-03-26,0.42,0.45,0.4,0.42,32375,4.62644099901483,4.95690107037303,4.40613428477603,4.62644099901483,2939.0842772869,0.0,1.0
2012-03-27,0.37,0.45,0.37,0.45,955,4.07567421341783,4.95690107037303,4.07567421341783,4.95690107037303,86.6973122720923,0.0,1.0
2012-03-28,0.4,0.45,0.38,0.45,12000,4.40613428477603,4.95690107037303,4.18582757053723,4.95690107037303,1089.39031127237,0.0,1.0
2012-03-29,0.4028,0.42,0.3935,0.4,122145,4.43697722476946,4.62644099901483,4.33453460264842,4.40613428477603,11088.6316308636,0.0,1.0
2012-03-30,0.45,0.45,0.38,0.4,158800,4.95690107037303,4.95690107037303,4.18582757053723,4.40613428477603,14416.265119171,0.0,1.0
2012-04-02,0.45,0.45,0.4,0.41,23899,4.95690107037303,4.95690107037303,4.40613428477603,4.51628764189543,2169.61158742486,0.0,1.0
2012-04-03,0.4,0.4,0.37,0.4,16900,4.40613428477603,4.40613428477603,4.07567421341783,4.40613428477603,1534.22468837525,0.0,1.0
2012-04-04,0.385,0.39,0.38,0.39,72500,4.24090424909693,4.29598092765663,4.18582757053723,4.29598092765663,6581.73313060387,0.0,1.0
2012-04-05,0.415,0.415,0.38,0.38,10650,4.57136432045513,4.57136432045513,4.18582757053723,4.18582757053723,966.833901254224,0.0,1.0
2012-04-09,0.39,0.415,0.385,0.415,31000,4.29598092765663,4.57136432045513,4.24090424909693,4.57136432045513,2814.25830412028,0.0,1.0
2012-04-10,0.38,0.38,0.38,0.38,15000,4.18582757053723,4.18582757053723,4.18582757053723,4.18582757053723,1361.73788909046,0.0,1.0
2012-04-11,0.4,0.4,0.37,0.38,30000,4.40613428477603,4.40613428477603,4.07567421341783,4.18582757053723,2723.47577818091,0.0,1.0
2012-04-12,0.37,0.3988,0.37,0.3988,21081,4.07567421341783,4.3929158819217,4.07567421341783,4.3929158819217,1913.78642932773,0.0,1.0
2012-04-13,0.14,0.19,0.05,0.05,16221,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1472.58335326242,0.0,1.0
2012-04-16,0.14,0.19,0.05,0.05,5000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,453.912629696819,0.0,1.0
2012-04-17,0.335,0.35,0.335,0.35,30800,3.69013746349992,3.85536749917902,3.69013746349992,3.85536749917902,2796.10179893241,0.0,1.0
2012-04-18,0.4,0.4,0.4,0.4,134,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,12.1648584758747,0.0,1.0
2012-04-19,0.45,0.45,0.36,0.36,178499,4.95690107037303,4.95690107037303,3.96552085629843,3.96552085629843,16204.5900976505,0.0,1.0
2012-04-20,0.41,0.45,0.41,0.41,43600,4.51628764189543,4.95690107037303,4.51628764189543,4.51628764189543,3958.11813095626,0.0,1.0
2012-04-23,0.14,0.19,0.05,0.05,2000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,181.565051878728,0.0,1.0
2012-04-24,0.43,0.43,0.42,0.42,10425,4.73659435613423,4.73659435613423,4.62644099901483,4.62644099901483,946.407832917868,0.0,1.0
2012-04-25,0.49,0.49,0.46,0.46,9000,5.39751449885064,5.39751449885064,5.06705442749243,5.06705442749243,817.042733454273,0.0,1.0
2012-04-26,0.46,0.46,0.46,0.46,4100,5.06705442749243,5.06705442749243,5.06705442749243,5.06705442749243,372.208356351392,0.0,1.0
2012-04-27,0.42,0.44,0.42,0.43,28250,4.62644099901483,4.84674771325363,4.62644099901483,4.73659435613423,2564.60635778703,0.0,1.0
2012-04-30,0.49,0.49,0.43,0.43,63900,5.39751449885064,5.39751449885064,4.73659435613423,4.73659435613423,5801.00340752534,0.0,1.0
2012-05-01,0.42,0.42,0.42,0.42,5700,4.62644099901483,4.62644099901483,4.62644099901483,4.62644099901483,517.460397854374,0.0,1.0
2012-05-02,0.44,0.44,0.42,0.425,52000,4.84674771325363,4.84674771325363,4.62644099901483,4.68151767757453,4720.69134884692,0.0,1.0
2012-05-03,0.425,0.45,0.425,0.45,12000,4.68151767757453,4.95690107037303,4.68151767757453,4.95690107037303,1089.39031127237,0.0,1.0
2012-05-04,0.44,0.44,0.42,0.425,32900,4.84674771325363,4.84674771325363,4.62644099901483,4.68151767757453,2986.74510340507,0.0,1.0
2012-05-07,0.14,0.19,0.05,0.05,9300,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,844.277491236084,0.0,1.0
2012-05-08,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-05-09,0.14,0.19,0.05,0.05,43125,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,3914.99643113506,0.0,1.0
2012-05-10,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-05-11,0.405,0.41,0.405,0.41,3000,4.46121096333573,4.51628764189543,4.46121096333573,4.51628764189543,272.347577818091,0.0,1.0
2012-05-14,0.4,0.4,0.4,0.4,18000,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,1634.08546690855,0.0,1.0
2012-05-15,0.14,0.19,0.05,0.05,53200,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,4829.63037997415,0.0,1.0
2012-05-16,0.35,0.39,0.35,0.39,10750,3.85536749917902,4.29598092765663,3.85536749917902,4.29598092765663,975.912153848162,0.0,1.0
2012-05-17,0.365,0.365,0.35,0.35,10170,4.02059753485813,4.02059753485813,3.85536749917902,3.85536749917902,923.258288803329,0.0,1.0
2012-05-18,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-05-21,0.36,0.36,0.36,0.36,100,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,9.07825259393637,0.0,1.0
2012-05-22,0.14,0.19,0.05,0.05,3000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,272.347577818091,0.0,1.0
2012-05-23,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-05-24,0.38,0.38,0.38,0.38,34000,4.18582757053723,4.18582757053723,4.18582757053723,4.18582757053723,3086.60588193837,0.0,1.0
2012-05-25,0.385,0.385,0.38,0.38,10000,4.24090424909693,4.24090424909693,4.18582757053723,4.18582757053723,907.825259393637,0.0,1.0
2012-05-29,0.385,0.4,0.385,0.385,61350,4.24090424909693,4.40613428477603,4.24090424909693,4.24090424909693,5569.50796637997,0.0,1.0
2012-05-30,0.14,0.19,0.05,0.05,22147,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2010.56060197909,0.0,1.0
2012-05-31,0.14,0.19,0.05,0.05,44103,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,4003.78174150376,0.0,1.0
2012-06-01,0.38,0.39,0.38,0.39,25850,4.18582757053723,4.29598092765663,4.18582757053723,4.29598092765663,2346.72829553255,0.0,1.0
2012-06-04,0.39,0.39,0.38,0.38,11900,4.29598092765663,4.29598092765663,4.18582757053723,4.18582757053723,1080.31205867843,0.0,1.0
2012-06-05,0.37,0.38,0.37,0.38,30000,4.07567421341783,4.18582757053723,4.07567421341783,4.18582757053723,2723.47577818091,0.0,1.0
2012-06-06,0.14,0.19,0.05,0.05,6000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,544.695155636183,0.0,1.0
2012-06-07,0.14,0.19,0.05,0.05,29000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2632.69325224155,0.0,1.0
2012-06-08,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-06-11,0.14,0.19,0.05,0.05,8000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,726.26020751491,0.0,1.0
2012-06-12,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-06-13,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-06-14,0.35,0.35,0.33,0.33,20000,3.85536749917902,3.85536749917902,3.63506078494022,3.63506078494022,1815.65051878728,0.0,1.0
2012-06-15,0.36,0.36,0.35,0.35,37945,3.96552085629843,3.96552085629843,3.85536749917902,3.85536749917902,3444.74294676916,0.0,1.0
2012-06-18,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-06-19,0.14,0.19,0.05,0.05,10076,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,914.72473136503,0.0,1.0
2012-06-20,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-06-21,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-06-22,0.34,0.35,0.34,0.34,46400,3.74521414205962,3.85536749917902,3.74521414205962,3.74521414205962,4212.30920358649,0.0,1.0
2012-06-25,0.14,0.19,0.05,0.05,33650,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,3054.83199785959,0.0,1.0
2012-06-26,0.14,0.19,0.05,0.05,16250,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1475.21604651466,0.0,1.0
2012-06-27,0.14,0.19,0.05,0.05,10000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,907.825259393638,0.0,1.0
2012-06-28,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-06-29,0.14,0.19,0.05,0.05,29615,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2688.52450569426,0.0,1.0
2012-07-02,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-07-03,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-07-05,0.14,0.19,0.05,0.05,300,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,27.2347577818091,0.0,1.0
2012-07-06,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-07-09,0.14,0.19,0.05,0.05,10000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,907.825259393638,0.0,1.0
2012-07-10,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-07-11,0.32,0.339,0.32,0.339,10500,3.52490742782082,3.73419880634768,3.52490742782082,3.73419880634768,953.216522363321,0.0,1.0
2012-07-12,0.32,0.32,0.32,0.32,14600,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,1325.42487871471,0.0,1.0
2012-07-13,0.14,0.19,0.05,0.05,4700,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,426.67787191501,0.0,1.0
2012-07-16,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-07-17,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-07-18,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-07-19,0.34,0.34,0.34,0.34,1600,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,145.252041502982,0.0,1.0
2012-07-20,0.14,0.19,0.05,0.05,25500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2314.95441145378,0.0,1.0
2012-07-23,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-07-24,0.14,0.19,0.05,0.05,58181,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,5281.81814167813,0.0,1.0
2012-07-25,0.14,0.19,0.05,0.05,31000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2814.25830412028,0.0,1.0
2012-07-26,0.14,0.19,0.05,0.05,5300,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,481.147387478628,0.0,1.0
2012-07-27,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-07-30,0.33,0.33,0.3,0.3,5820,3.63506078494022,3.63506078494022,3.30460071358202,3.30460071358202,528.354300967098,0.0,1.0
2012-07-31,0.33,0.33,0.33,0.33,5700,3.63506078494022,3.63506078494022,3.63506078494022,3.63506078494022,517.460397854374,0.0,1.0
2012-08-01,0.3,0.3,0.3,0.3,577,3.30460071358202,3.30460071358202,3.30460071358202,3.30460071358202,52.3815174670129,0.0,1.0
2012-08-02,0.33,0.33,0.33,0.33,20450,3.63506078494022,3.63506078494022,3.63506078494022,3.63506078494022,1856.50265545999,0.0,1.0
2012-08-03,0.28,0.3,0.28,0.3,35797,3.08429399934322,3.30460071358202,3.08429399934322,3.30460071358202,3249.74208105141,0.0,1.0
2012-08-06,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-08-07,0.305,0.32,0.305,0.32,8669,3.35967739214172,3.52490742782082,3.35967739214172,3.52490742782082,786.993717368345,0.0,1.0
2012-08-08,0.31,0.31,0.305,0.305,20000,3.41475407070142,3.41475407070142,3.35967739214172,3.35967739214172,1815.65051878728,0.0,1.0
2012-08-09,0.14,0.19,0.05,0.05,38900,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,3531.44025904125,0.0,1.0
2012-08-10,0.14,0.19,0.05,0.05,9203,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,835.471586219965,0.0,1.0
2012-08-13,0.28,0.32,0.28,0.28,16700,3.08429399934322,3.52490742782082,3.08429399934322,3.08429399934322,1516.06818318738,0.0,1.0
2012-08-14,0.28,0.28,0.28,0.28,0,3.08429399934322,3.08429399934322,3.08429399934322,3.08429399934322,0,0.0,1.0
2012-08-15,0.25,0.265,0.25,0.265,52052,2.75383392798502,2.91906396366412,2.75383392798502,2.91906396366412,4725.41204019576,0.0,1.0
2012-08-16,0.25,0.25,0.25,0.25,0,2.75383392798502,2.75383392798502,2.75383392798502,2.75383392798502,0,0.0,1.0
2012-08-17,0.14,0.19,0.05,0.05,5000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,453.912629696819,0.0,1.0
2012-08-20,0.14,0.19,0.05,0.05,8000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,726.26020751491,0.0,1.0
2012-08-21,0.14,0.19,0.05,0.05,7600,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,689.947197139165,0.0,1.0
2012-08-22,0.14,0.19,0.05,0.05,3300,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,299.582335599901,0.0,1.0
2012-08-23,0.26,0.26,0.225,0.25,29100,2.86398728510442,2.86398728510442,2.47845053518652,2.75383392798502,2641.77150483549,0.0,1.0
2012-08-24,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-08-27,0.14,0.19,0.05,0.05,25000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,2269.5631484841,0.0,1.0
2012-08-28,0.24,0.24,0.24,0.24,4000,2.64368057086562,2.64368057086562,2.64368057086562,2.64368057086562,363.130103757455,0.0,1.0
2012-08-29,0.14,0.19,0.05,0.05,10000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,907.825259393638,0.0,1.0
2012-08-30,0.14,0.19,0.05,0.05,500,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,45.3912629696819,0.0,1.0
2012-08-31,0.26,0.265,0.245,0.26,35500,2.86398728510442,2.91906396366412,2.69875724942532,2.86398728510442,3222.77967084741,0.0,1.0
2012-09-04,0.265,0.265,0.26,0.265,59414,2.91906396366412,2.91906396366412,2.86398728510442,2.91906396366412,5393.75299616136,0.0,1.0
2012-09-05,0.14,0.19,0.05,0.05,2000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,181.565051878728,0.0,1.0
2012-09-06,0.14,0.19,0.05,0.05,33206,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,3014.52455634251,0.0,1.0
2012-09-07,0.27,0.27,0.26,0.27,75000,2.97414064222382,2.97414064222382,2.86398728510442,2.97414064222382,6808.68944545228,0.0,1.0
2012-09-10,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-09-11,0.27,0.27,0.265,0.265,11430,2.97414064222382,2.97414064222382,2.91906396366412,2.91906396366412,1037.64427148693,0.0,1.0
2012-09-12,0.26,0.27,0.25,0.27,72483,2.86398728510442,2.97414064222382,2.75383392798502,2.97414064222382,6580.1898276629,0.0,1.0
2012-09-13,0.26,0.26,0.26,0.26,4000,2.86398728510442,2.86398728510442,2.86398728510442,2.86398728510442,363.130103757455,0.0,1.0
2012-09-14,0.14,0.19,0.05,0.05,40000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,3631.30103757455,0.0,1.0
2012-09-17,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-09-18,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-09-19,0.14,0.19,0.05,0.05,14700,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1334.50313130865,0.0,1.0
2012-09-20,0.24,0.24,0.225,0.225,28585,2.64368057086562,2.64368057086562,2.47845053518652,2.47845053518652,2595.01850397671,0.0,1.0
2012-09-21,0.245,0.245,0.225,0.225,250,2.69875724942532,2.69875724942532,2.47845053518652,2.47845053518652,22.6956314848409,0.0,1.0
2012-09-24,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-09-25,0.14,0.19,0.05,0.05,127480,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,11572.9564067501,0.0,1.0
2012-09-26,0.14,0.19,0.05,0.05,6000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,544.695155636183,0.0,1.0
2012-09-27,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-09-28,0.14,0.19,0.05,0.05,96781,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,8786.02364293757,0.0,1.0
2012-10-01,0.24,0.24,0.235,0.235,5300,2.64368057086562,2.64368057086562,2.58860389230592,2.58860389230592,481.147387478628,0.0,1.0
2012-10-02,0.24,0.24,0.24,0.24,0,2.64368057086562,2.64368057086562,2.64368057086562,2.64368057086562,0,0.0,1.0
2012-10-03,0.14,0.19,0.05,0.05,12450,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1130.24244794508,0.0,1.0
2012-10-04,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-10-05,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-10-08,0.14,0.19,0.05,0.05,2170,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,196.998081288419,0.0,1.0
2012-10-09,0.295,0.295,0.29,0.29,62495,3.24952403502232,3.24952403502232,3.19444735646262,3.19444735646262,5673.45395858054,0.0,1.0
2012-10-10,0.295,0.295,0.295,0.295,0,3.24952403502232,3.24952403502232,3.24952403502232,3.24952403502232,0,0.0,1.0
2012-10-11,0.26,0.26,0.26,0.26,20000,2.86398728510442,2.86398728510442,2.86398728510442,2.86398728510442,1815.65051878728,0.0,1.0
2012-10-12,0.235,0.26,0.235,0.26,17300,2.58860389230592,2.86398728510442,2.58860389230592,2.86398728510442,1570.53769875099,0.0,1.0
2012-10-15,0.225,0.2301,0.225,0.2301,10121,2.47845053518652,2.53462874731741,2.47845053518652,2.53462874731741,918.8099450323,0.0,1.0
2012-10-16,0.23,0.24,0.225,0.24,25350,2.53352721374622,2.64368057086562,2.47845053518652,2.64368057086562,2301.33703256287,0.0,1.0
2012-10-17,0.14,0.19,0.05,0.05,39248,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,3563.03257806815,0.0,1.0
2012-10-18,0.24,0.2523,0.21,0.23,24830,2.64368057086562,2.77916920012248,2.31322049950742,2.53352721374622,2254.1301190744,0.0,1.0
2012-10-19,0.27,0.27,0.245,0.245,5500,2.97414064222382,2.97414064222382,2.69875724942532,2.69875724942532,499.303892666501,0.0,1.0
2012-10-22,0.245,0.245,0.245,0.245,25900,2.69875724942532,2.69875724942532,2.69875724942532,2.69875724942532,2351.26742182952,0.0,1.0
2012-10-23,0.1901,0.2349,0.1901,0.2349,51180,2.09401531883981,2.58750235873472,2.09401531883981,2.58750235873472,4646.24967757663,0.0,1.0
2012-10-24,0.24,0.24,0.2,0.2,10700,2.64368057086562,2.64368057086562,2.20306714238801,2.20306714238801,971.373027551192,0.0,1.0
2012-10-25,0.22,0.22,0.219,0.22,70700,2.42337385662682,2.42337385662682,2.41235852091488,2.42337385662682,6418.32458391301,0.0,1.0
2012-10-26,0.14,0.19,0.05,0.05,2400,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,217.878062254473,0.0,1.0
2012-10-31,0.24,0.24,0.1901,0.23,84285,2.64368057086562,2.64368057086562,2.09401531883981,2.53352721374622,7651.60519879927,0.0,1.0
2012-11-01,0.26,0.26,0.229,0.229,47100,2.86398728510442,2.86398728510442,2.52251187803428,2.52251187803428,4275.85697174403,0.0,1.0
2012-11-02,0.14,0.19,0.05,0.05,5000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,453.912629696819,0.0,1.0
2012-11-05,0.28,0.285,0.265,0.285,5980,3.08429399934322,3.13937067790292,2.91906396366412,3.13937067790292,542.879505117396,0.0,1.0
2012-11-06,0.14,0.19,0.05,0.05,6000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,544.695155636183,0.0,1.0
2012-11-07,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-11-08,0.27,0.27,0.27,0.27,17752,2.97414064222382,2.97414064222382,2.97414064222382,2.97414064222382,1611.57140047559,0.0,1.0
2012-11-09,0.27,0.27,0.2648,0.265,24400,2.97414064222382,2.97414064222382,2.91686089652173,2.91906396366412,2215.09363292048,0.0,1.0
2012-11-12,0.23,0.23,0.23,0.23,200,2.53352721374622,2.53352721374622,2.53352721374622,2.53352721374622,18.1565051878727,0.0,1.0
2012-11-13,0.14,0.19,0.05,0.05,3975,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,360.860540608971,0.0,1.0
2012-11-14,0.14,0.19,0.05,0.05,216,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,19.6090256029026,0.0,1.0
2012-11-15,0.225,0.24,0.225,0.24,21284,2.47845053518652,2.64368057086562,2.47845053518652,2.64368057086562,1932.21528209342,0.0,1.0
2012-11-16,0.21,0.22,0.2078,0.22,108445,2.31322049950742,2.42337385662682,2.28898676094115,2.42337385662682,9844.91102549429,0.0,1.0
2012-11-19,0.14,0.19,0.05,0.05,6545,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,594.171632273136,0.0,1.0
2012-11-20,0.14,0.19,0.05,0.05,1764,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,160.140375757038,0.0,1.0
2012-11-21,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-11-23,0.14,0.19,0.05,0.05,5900,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,535.616903042246,0.0,1.0
2012-11-26,0.14,0.19,0.05,0.05,3996,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,362.766973653698,0.0,1.0
2012-11-27,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-11-28,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-11-29,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-11-30,0.2101,0.25,0.2101,0.217,66519,2.31432203307861,2.75383392798502,2.31432203307861,2.390327849491,6038.76284296054,0.0,1.0
2012-12-03,0.185,0.22,0.185,0.212,138600,2.03783710670891,2.42337385662682,2.03783710670891,2.3352511709313,12582.4580951958,0.0,1.0
2012-12-04,0.2,0.2,0.2,0.2,45500,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,4130.60493024106,0.0,1.0
2012-12-05,0.245,0.245,0.21,0.21,28500,2.69875724942532,2.69875724942532,2.31322049950742,2.31322049950742,2587.30198927187,0.0,1.0
2012-12-06,0.23,0.23,0.225,0.225,82000,2.53352721374622,2.53352721374622,2.47845053518652,2.47845053518652,7444.16712702782,0.0,1.0
2012-12-07,0.14,0.19,0.05,0.05,19000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1724.86799284791,0.0,1.0
2012-12-10,0.225,0.23,0.19,0.23,166500,2.47845053518652,2.53352721374622,2.09291378526861,2.53352721374622,15115.290568904,0.0,1.0
2012-12-11,0.185,0.22,0.185,0.22,119400,2.03783710670891,2.42337385662682,2.03783710670891,2.42337385662682,10839.4335971601,0.0,1.0
2012-12-12,0.186,0.2,0.186,0.199,23666,2.04885244242085,2.20306714238801,2.04885244242085,2.19205180667607,2148.45925888099,0.0,1.0
2012-12-13,0.22,0.22,0.187,0.187,72541,2.42337385662682,2.42337385662682,2.05986777813279,2.05986777813279,6585.45521416738,0.0,1.0
2012-12-14,0.21,0.25,0.21,0.225,46350,2.31322049950742,2.75383392798502,2.31322049950742,2.47845053518652,4207.7700772895,0.0,1.0
2012-12-17,0.225,0.225,0.22,0.22,31118,2.47845053518652,2.47845053518652,2.42337385662682,2.42337385662682,2824.97064218112,0.0,1.0
2012-12-18,0.24,0.24,0.24,0.24,20000,2.64368057086562,2.64368057086562,2.64368057086562,2.64368057086562,1815.65051878727,0.0,1.0
2012-12-19,0.226,0.243,0.225,0.243,39700,2.48946587089846,2.67672657800144,2.47845053518652,2.67672657800144,3604.06627979274,0.0,1.0
2012-12-20,0.2,0.25,0.2,0.25,3200,2.20306714238801,2.75383392798502,2.20306714238801,2.75383392798502,290.504083005965,0.0,1.0
2012-12-21,0.201,0.25,0.2,0.2,3400,2.21408247809995,2.75383392798502,2.20306714238801,2.20306714238801,308.660588193837,0.0,1.0
2012-12-24,0.201,0.201,0.2,0.201,78000,2.21408247809995,2.21408247809995,2.20306714238801,2.21408247809995,7081.03702327039,0.0,1.0
2012-12-26,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2012-12-27,0.202,0.22,0.201,0.21,22600,2.22509781381189,2.42337385662682,2.21408247809995,2.31322049950742,2051.68508622963,0.0,1.0
2012-12-28,0.206,0.22,0.201,0.202,81624,2.26915915665965,2.42337385662682,2.21408247809995,2.22509781381189,7410.03289727465,0.0,1.0
2012-12-31,0.27,0.27,0.2,0.22,133300,2.97414064222382,2.97414064222382,2.20306714238801,2.42337385662682,12101.3107077172,0.0,1.0
2013-01-02,0.25,0.26,0.22,0.26,8398,2.75383392798502,2.86398728510442,2.42337385662682,2.86398728510442,762.391652838777,0.0,1.0
2013-01-03,0.14,0.19,0.05,0.05,5000,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,453.912629696819,0.0,1.0
2013-01-04,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2013-01-07,0.24,0.26,0.215,0.23,18100,2.64368057086562,2.86398728510442,2.36829717806712,2.53352721374622,1643.16371950248,0.0,1.0
2013-01-08,0.26,0.26,0.215,0.235,55500,2.86398728510442,2.86398728510442,2.36829717806712,2.58860389230592,5038.43018963469,0.0,1.0
2013-01-09,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2013-01-10,0.14,0.19,0.05,0.05,200,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,18.1565051878728,0.0,1.0
2013-01-11,0.14,0.19,0.05,0.05,1538,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,139.623524894742,0.0,1.0
2013-01-14,0.25,0.25,0.25,0.25,3000,2.75383392798502,2.75383392798502,2.75383392798502,2.75383392798502,272.347577818091,0.0,1.0
2013-01-15,0.14,0.19,0.05,0.05,20984,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,1904.98052431161,0.0,1.0
2013-01-16,0.14,0.19,0.05,0.05,0,1.54214699967161,2.09291378526861,0.550766785597004,0.550766785597004,0,0.0,1.0
2013-01-17,0.255,0.26,0.25,0.26,18979,2.80891060654472,2.86398728510442,2.75383392798502,2.86398728510442,1722.96155980318,0.0,1.0
2013-01-18,0.26,0.26,0.26,0.26,5140,2.86398728510442,2.86398728510442,2.86398728510442,2.86398728510442,466.62218332833,0.0,1.0
2013-01-22,0.215,0.215,0.215,0.215,1850,2.36829717806712,2.36829717806712,2.36829717806712,2.36829717806712,167.947672987823,0.0,1.0
2013-01-23,0.215,0.215,0.215,0.215,0,2.36829717806712,2.36829717806712,2.36829717806712,2.36829717806712,0,0.0,1.0
2013-01-24,0.215,0.215,0.215,0.215,0,2.36829717806712,2.36829717806712,2.36829717806712,2.36829717806712,0,0.0,1.0
2013-01-25,0.23,0.25,0.23,0.23,29356,2.53352721374622,2.75383392798502,2.53352721374622,2.53352721374622,2665.01183147596,0.0,1.0
2013-01-28,0.23,0.25,0.23,0.23,0,2.53352721374622,2.75383392798502,2.53352721374622,2.53352721374622,0,0.0,1.0
2013-01-29,0.23,0.25,0.23,0.23,0,2.53352721374622,2.75383392798502,2.53352721374622,2.53352721374622,0,0.0,1.0
2013-01-30,0.25,0.25,0.23,0.24,42500,2.75383392798502,2.75383392798502,2.53352721374622,2.64368057086562,3858.25735242296,0.0,1.0
2013-01-31,0.23,0.23,0.23,0.23,31700,2.53352721374622,2.53352721374622,2.53352721374622,2.53352721374622,2877.80607227783,0.0,1.0
2013-02-01,0.22,0.23,0.215,0.23,79703,2.42337385662682,2.53352721374622,2.36829717806712,2.53352721374622,7235.6396649451,0.0,1.0
2013-02-04,0.21,0.216,0.205,0.216,29500,2.31322049950742,2.37931251377906,2.25814382094771,2.37931251377906,2678.08451521123,0.0,1.0
2013-02-05,0.23,0.23,0.23,0.23,10850,2.53352721374622,2.53352721374622,2.53352721374622,2.53352721374622,984.990406442096,0.0,1.0
2013-02-06,0.23,0.23,0.23,0.23,0,2.53352721374622,2.53352721374622,2.53352721374622,2.53352721374622,0,0.0,1.0
2013-02-07,0.245,0.245,0.244,0.245,4610,2.69875724942532,2.69875724942532,2.68774191371338,2.69875724942532,418.507444580467,0.0,1.0
2013-02-08,0.245,0.245,0.245,0.245,400,2.69875724942532,2.69875724942532,2.69875724942532,2.69875724942532,36.3130103757455,0.0,1.0
2013-02-11,0.245,0.245,0.245,0.245,0,2.69875724942532,2.69875724942532,2.69875724942532,2.69875724942532,0,0.0,1.0
2013-02-12,0.225,0.244,0.219,0.219,13400,2.47845053518652,2.68774191371338,2.41235852091488,2.41235852091488,1216.48584758747,0.0,1.0
2013-02-13,0.2449,0.2449,0.2449,0.2449,2000,2.69765571585412,2.69765571585412,2.69765571585412,2.69765571585412,181.565051878728,0.0,1.0
2013-02-14,0.245,0.25,0.245,0.245,11210,2.69875724942532,2.75383392798502,2.69875724942532,2.69875724942532,1017.67211578027,0.0,1.0
2013-02-15,0.25,0.25,0.221,0.221,17500,2.75383392798502,2.75383392798502,2.43438919233876,2.43438919233876,1588.69420393887,0.0,1.0
2013-02-19,0.21,0.221,0.21,0.221,39000,2.31322049950742,2.43438919233876,2.31322049950742,2.43438919233876,3540.51851163518,0.0,1.0
2013-02-20,0.21,0.21,0.21,0.21,20038,2.31322049950742,2.31322049950742,2.31322049950742,2.31322049950742,1819.10025477297,0.0,1.0
2013-02-21,0.205,0.2076,0.205,0.2076,41500,2.25814382094771,2.28678369379876,2.25814382094771,2.28678369379876,3767.47482648361,0.0,1.0
2013-02-22,0.2,0.2,0.2,0.2,17250,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,1565.99857245403,0.0,1.0
2013-02-25,0.2,0.2,0.2,0.2,0,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,0,0.0,1.0
2013-02-26,0.205,0.225,0.2,0.21,32000,2.25814382094771,2.47845053518652,2.20306714238801,2.31322049950742,2905.04083005965,0.0,1.0
2013-02-27,0.23,0.25,0.22,0.22,218855,2.53352721374622,2.75383392798502,2.42337385662682,2.42337385662682,19868.2097144594,0.0,1.0
2013-02-28,0.235,0.25,0.22,0.22,103000,2.58860389230592,2.75383392798502,2.42337385662682,2.42337385662682,9350.60017175446,0.0,1.0
2013-03-01,0.206,0.22,0.205,0.22,81290,2.26915915665965,2.42337385662682,2.25814382094771,2.42337385662682,7379.7115336109,0.0,1.0
2013-03-04,0.2199,0.2199,0.2199,0.2199,3000,2.42227232305562,2.42227232305562,2.42227232305562,2.42227232305562,272.347577818092,0.0,1.0
2013-03-05,0.2266,0.2267,0.215,0.2267,5082,2.49607507232562,2.49717660589681,2.36829717806712,2.49717660589681,461.356796823847,0.0,1.0
2013-03-06,0.2266,0.2266,0.2266,0.2266,0,2.49607507232562,2.49607507232562,2.49607507232562,2.49607507232562,0,0.0,1.0
2013-03-07,0.206,0.215,0.206,0.215,74000,2.26915915665965,2.36829717806712,2.26915915665965,2.36829717806712,6717.90691951294,0.0,1.0
2013-03-08,0.206,0.21,0.205,0.207,51960,2.26915915665965,2.31322049950742,2.25814382094771,2.28017449237159,4717.06004780935,0.0,1.0
2013-03-11,0.206,0.206,0.206,0.206,18202,2.26915915665965,2.26915915665965,2.26915915665965,2.26915915665965,1652.4235371483,0.0,1.0
2013-03-12,0.215,0.215,0.215,0.215,25000,2.36829717806712,2.36829717806712,2.36829717806712,2.36829717806712,2269.56314848409,0.0,1.0
2013-03-13,0.2168,0.2168,0.2006,0.2059,58445,2.38812478234861,2.38812478234861,2.20967634381518,2.26805762308846,5305.78472852611,0.0,1.0
2013-03-14,0.2267,0.2267,0.205,0.205,6500,2.49717660589681,2.49717660589681,2.25814382094771,2.25814382094771,590.086418605866,0.0,1.0
2013-03-15,0.2199,0.2199,0.205,0.205,16600,2.42227232305562,2.42227232305562,2.25814382094771,2.25814382094771,1506.98993059344,0.0,1.0
2013-03-18,0.205,0.205,0.205,0.205,30000,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,2723.47577818092,0.0,1.0
2013-03-19,0.2061,0.2061,0.205,0.205,7403,2.27026069023085,2.27026069023085,2.25814382094771,2.25814382094771,672.06303952911,0.0,1.0
2013-03-20,0.18,0.206,0.18,0.205,91162,1.98276042814921,2.26915915665965,1.98276042814921,2.25814382094771,8275.9166296843,0.0,1.0
2013-03-21,0.19,0.1949,0.19,0.1949,23357,2.09291378526861,2.14688893025712,2.09291378526861,2.14688893025712,2120.40745836572,0.0,1.0
2013-03-22,0.2,0.2,0.1979,0.1979,195000,2.20306714238801,2.20306714238801,2.17993493739294,2.17993493739294,17702.592558176,0.0,1.0
2013-03-25,0.2,0.205,0.2,0.205,21800,2.20306714238801,2.25814382094771,2.20306714238801,2.25814382094771,1979.05906547813,0.0,1.0
2013-03-26,0.19,0.19,0.18,0.19,18900,2.09291378526861,2.09291378526861,1.98276042814921,2.09291378526861,1715.78974025398,0.0,1.0
2013-03-27,0.2,0.2,0.18,0.18,58520,2.20306714238801,2.20306714238801,1.98276042814921,1.98276042814921,5312.59341797158,0.0,1.0
2013-03-28,0.25,0.25,0.205,0.23,46000,2.75383392798502,2.75383392798502,2.25814382094771,2.53352721374622,4175.99619321073,0.0,1.0
2013-04-01,0.235,0.235,0.22,0.22,8850,2.58860389230592,2.58860389230592,2.42337385662682,2.42337385662682,803.425354563369,0.0,1.0
2013-04-02,0.235,0.235,0.22,0.22,0,2.58860389230592,2.58860389230592,2.42337385662682,2.42337385662682,0,0.0,1.0
2013-04-03,0.235,0.235,0.22,0.22,0,2.58860389230592,2.58860389230592,2.42337385662682,2.42337385662682,0,0.0,1.0
2013-04-04,0.235,0.235,0.22,0.22,0,2.58860389230592,2.58860389230592,2.42337385662682,2.42337385662682,0,0.0,1.0
2013-04-05,0.235,0.235,0.22,0.22,0,2.58860389230592,2.58860389230592,2.42337385662682,2.42337385662682,0,0.0,1.0
2013-04-08,0.235,0.235,0.22,0.22,0,2.58860389230592,2.58860389230592,2.42337385662682,2.42337385662682,0,0.0,1.0
2013-04-09,0.205,0.205,0.205,0.205,200,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,18.1565051878728,0.0,1.0
2013-04-10,0.205,0.205,0.205,0.205,13000,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,1180.17283721173,0.0,1.0
2013-04-11,0.205,0.205,0.205,0.205,0,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,0,0.0,1.0
2013-04-12,0.22,0.22,0.22,0.22,600,2.42337385662682,2.42337385662682,2.42337385662682,2.42337385662682,54.4695155636182,0.0,1.0
2013-04-15,0.23,0.23,0.22,0.22,35200,2.53352721374622,2.53352721374622,2.42337385662682,2.42337385662682,3195.5449130656,0.0,1.0
2013-04-16,0.24,0.24,0.24,0.24,400,2.64368057086562,2.64368057086562,2.64368057086562,2.64368057086562,36.3130103757455,0.0,1.0
2013-04-17,0.225,0.225,0.225,0.225,3000,2.47845053518652,2.47845053518652,2.47845053518652,2.47845053518652,272.347577818091,0.0,1.0
2013-04-18,0.22,0.225,0.22,0.225,11275,2.42337385662682,2.47845053518652,2.42337385662682,2.47845053518652,1023.57297996633,0.0,1.0
2013-04-19,0.22,0.225,0.22,0.225,0,2.42337385662682,2.47845053518652,2.42337385662682,2.47845053518652,0,0.0,1.0
2013-04-22,0.225,0.24,0.22,0.22,28600,2.47845053518652,2.64368057086562,2.42337385662682,2.42337385662682,2596.3802418658,0.0,1.0
2013-04-23,0.225,0.225,0.225,0.225,0,2.47845053518652,2.47845053518652,2.47845053518652,2.47845053518652,0,0.0,1.0
2013-04-24,0.205,0.205,0.205,0.205,2237,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,203.080510526357,0.0,1.0
2013-04-25,0.205,0.205,0.205,0.205,25600,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,2324.03266404772,0.0,1.0
2013-04-26,0.205,0.205,0.205,0.205,17000,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,1543.30294096919,0.0,1.0
2013-04-29,0.2255,0.2255,0.205,0.205,52908,2.48395820304249,2.48395820304249,2.25814382094771,2.25814382094771,4803.12188239985,0.0,1.0
2013-04-30,0.24,0.24,0.23,0.23,33487,2.64368057086562,2.64368057086562,2.53352721374622,2.53352721374622,3040.03444613147,0.0,1.0
2013-05-01,0.24,0.24,0.24,0.24,0,2.64368057086562,2.64368057086562,2.64368057086562,2.64368057086562,0,0.0,1.0
2013-05-02,0.21,0.248,0.21,0.248,4280,2.31322049950742,2.73180325656114,2.31322049950742,2.73180325656114,388.549211020476,0.0,1.0
2013-05-03,0.23,0.23,0.23,0.23,12313,2.53352721374622,2.53352721374622,2.53352721374622,2.53352721374622,1117.80524189138,0.0,1.0
2013-05-06,0.21,0.21,0.21,0.21,1346,2.31322049950742,2.31322049950742,2.31322049950742,2.31322049950742,122.193279914383,0.0,1.0
2013-05-07,0.2,0.21,0.2,0.21,25632,2.20306714238801,2.31322049950742,2.20306714238801,2.31322049950742,2326.93770487778,0.0,1.0
2013-05-08,0.2,0.21,0.2,0.21,0,2.20306714238801,2.31322049950742,2.20306714238801,2.31322049950742,0,0.0,1.0
2013-05-09,0.2,0.21,0.2,0.21,0,2.20306714238801,2.31322049950742,2.20306714238801,2.31322049950742,0,0.0,1.0
2013-05-10,0.2,0.21,0.2,0.21,0,2.20306714238801,2.31322049950742,2.20306714238801,2.31322049950742,0,0.0,1.0
2013-05-13,0.2,0.21,0.2,0.21,0,2.20306714238801,2.31322049950742,2.20306714238801,2.31322049950742,0,0.0,1.0
2013-05-14,0.2,0.21,0.2,0.21,0,2.20306714238801,2.31322049950742,2.20306714238801,2.31322049950742,0,0.0,1.0
2013-05-15,0.205,0.205,0.205,0.205,10859,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,985.807449175554,0.0,1.0
2013-05-16,0.205,0.205,0.205,0.205,650,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,59.0086418605866,0.0,1.0
2013-05-17,0.205,0.205,0.205,0.205,8300,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,753.494965296721,0.0,1.0
2013-05-20,0.205,0.205,0.205,0.205,0,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,0,0.0,1.0
2013-05-21,0.205,0.205,0.205,0.205,0,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,0,0.0,1.0
2013-05-22,0.205,0.205,0.205,0.205,0,2.25814382094771,2.25814382094771,2.25814382094771,2.25814382094771,0,0.0,1.0
2013-05-23,0.235,0.235,0.235,0.235,2500,2.58860389230592,2.58860389230592,2.58860389230592,2.58860389230592,226.956314848409,0.0,1.0
2013-05-24,0.2,0.205,0.2,0.205,38625,2.20306714238801,2.25814382094771,2.20306714238801,2.25814382094771,3506.47506440793,0.0,1.0
2013-05-28,0.22,0.22,0.18,0.2,130800,2.42337385662682,2.42337385662682,1.98276042814921,2.20306714238801,11874.3543928688,0.0,1.0
2013-05-29,0.21,0.22,0.18,0.22,13500,2.31322049950742,2.42337385662682,1.98276042814921,2.42337385662682,1225.56410018141,0.0,1.0
2013-05-30,0.2,0.2,0.2,0.2,10000,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,907.82525939364,0.0,1.0
2013-05-31,0.2,0.215,0.2,0.2,45700,2.20306714238801,2.36829717806712,2.20306714238801,2.20306714238801,4148.76143542893,0.0,1.0
2013-06-03,0.215,0.215,0.215,0.215,425,2.36829717806712,2.36829717806712,2.36829717806712,2.36829717806712,38.5825735242295,0.0,1.0
2013-06-04,0.215,0.215,0.215,0.215,0,2.36829717806712,2.36829717806712,2.36829717806712,2.36829717806712,0,0.0,1.0
2013-06-05,0.2,0.2,0.2,0.2,10000,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,907.82525939364,0.0,1.0
2013-06-06,0.2,0.2,0.2,0.2,0,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,0,0.0,1.0
2013-06-07,0.2,0.2,0.2,0.2,0,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,0,0.0,1.0
2013-06-10,0.2,0.2,0.2,0.2,0,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,0,0.0,1.0
2013-06-11,0.18,0.2,0.18,0.2,30400,1.98276042814921,2.20306714238801,1.98276042814921,2.20306714238801,2759.78878855666,0.0,1.0
2013-06-12,0.181,0.181,0.181,0.181,35000,1.99377576386115,1.99377576386115,1.99377576386115,1.99377576386115,3177.38840787774,0.0,1.0
2013-06-13,0.181,0.181,0.181,0.181,0,1.99377576386115,1.99377576386115,1.99377576386115,1.99377576386115,0,0.0,1.0
2013-06-14,0.21,0.21,0.18,0.18,50500,2.31322049950742,2.31322049950742,1.98276042814921,1.98276042814921,4584.51755993786,0.0,1.0
2013-06-17,0.19,0.215,0.19,0.215,16465,2.09291378526861,2.36829717806712,2.09291378526861,2.36829717806712,1494.73428959163,0.0,1.0
2013-06-18,0.19,0.19,0.19,0.19,0,2.09291378526861,2.09291378526861,2.09291378526861,2.09291378526861,0,0.0,1.0
2013-06-19,0.19,0.199,0.19,0.199,27800,2.09291378526861,2.19205180667607,2.09291378526861,2.19205180667607,2523.75422111432,0.0,1.0
2013-06-20,0.2,0.215,0.2,0.215,3732,2.20306714238801,2.36829717806712,2.20306714238801,2.36829717806712,338.800386805706,0.0,1.0
2013-06-21,0.215,0.215,0.2131,0.2131,10000,2.36829717806712,2.36829717806712,2.34736804021443,2.34736804021443,907.825259393636,0.0,1.0
2013-06-24,0.19,0.19,0.175,0.175,10000,2.09291378526861,2.09291378526861,1.92768374958951,1.92768374958951,907.82525939364,0.0,1.0
2013-06-25,0.2,0.2,0.2,0.2,4400,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,399.443114133202,0.0,1.0
2013-06-26,0.21,0.21,0.197,0.2,43600,2.31322049950742,2.31322049950742,2.17002113525219,2.20306714238801,3958.11813095625,0.0,1.0
2013-06-27,0.2,0.2,0.2,0.2,6500,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,590.086418605866,0.0,1.0
2013-06-28,0.19,0.2125,0.19,0.2125,97579,2.09291378526861,2.34075883878727,2.09291378526861,2.34075883878727,8858.4680986372,0.0,1.0
2013-07-01,0.175,0.175,0.175,0.175,1000,1.92768374958951,1.92768374958951,1.92768374958951,1.92768374958951,90.7825259393639,0.0,1.0
2013-07-02,0.175,0.175,0.175,0.175,0,1.92768374958951,1.92768374958951,1.92768374958951,1.92768374958951,0,0.0,1.0
2013-07-03,0.175,0.175,0.175,0.175,0,1.92768374958951,1.92768374958951,1.92768374958951,1.92768374958951,0,0.0,1.0
2013-07-05,0.175,0.175,0.175,0.175,0,1.92768374958951,1.92768374958951,1.92768374958951,1.92768374958951,0,0.0,1.0
2013-07-08,0.2,0.2,0.1992,0.1992,37300,2.20306714238801,2.20306714238801,2.19425487381846,2.19425487381846,3386.18821753828,0.0,1.0
2013-07-09,0.2,0.2,0.2,0.2,0,2.20306714238801,2.20306714238801,2.20306714238801,2.20306714238801,0,0.0,1.0
2013-07-10,0.185,0.2,0.185,0.199,35178,2.03783710670891,2.20306714238801,2.03783710670891,2.19205180667607,3193.54769749495,0.0,1.0
2013-07-11,0.215,0.215,0.2,0.2015,34661,2.36829717806712,2.36829717806712,2.20306714238801,2.21959014595592,3146.61313158428,0.0,1.0
2013-07-12,0.215,0.215,0.212,0.215,24100,2.36829717806712,2.36829717806712,2.3352511709313,2.36829717806712,2187.85887513866,0.0,1.0
2013-07-15,0.21,0.215,0.21,0.214,209714,2.31322049950742,2.36829717806712,2.31322049950742,2.35728184235518,19038.3666448477,0.0,1.0
2013-07-16,0.22,0.22,0.208,0.211,115330,2.42337385662682,2.42337385662682,2.29118982808353,2.32423583521936,10469.9487165868,0.0,1.0
2013-07-17,0.24,0.24,0.22,0.22,54127,2.64368057086562,2.64368057086562,2.42337385662682,2.42337385662682,4913.78578151994,0.0,1.0
2013-07-18,0.24,0.24,0.239,0.24,46782,2.64368057086562,2.64368057086562,2.63266523515368,2.64368057086562,4246.98812849531,0.0,1.0
2013-07-19,0.2475,0.25,0.2445,0.25,52171,2.72629558870517,2.75383392798502,2.69324958156935,2.75383392798502,4736.21516078255,0.0,1.0
2013-07-22,0.28,0.28,0.25,0.25,186050,3.08429399934322,3.08429399934322,2.75383392798502,2.75383392798502,16890.0889510186,0.0,1.0
2013-07-23,0.2699,0.28,0.25,0.28,131785,2.97303910865263,3.08429399934322,2.75383392798502,3.08429399934322,11963.775180919,0.0,1.0
2013-07-24,0.26,0.29,0.26,0.29,68700,2.86398728510442,3.19444735646262,2.86398728510442,3.19444735646262,6236.75953203429,0.0,1.0
2013-07-25,0.27,0.28,0.251,0.265,59734,2.97414064222382,3.08429399934322,2.76484926369696,2.91906396366412,5422.80340446196,0.0,1.0
2013-07-26,0.27,0.27,0.26,0.27,25080,2.97414064222382,2.97414064222382,2.86398728510442,2.97414064222382,2276.82575055924,0.0,1.0
2013-07-29,0.28,0.29,0.27,0.27,28000,3.08429399934322,3.19444735646262,2.97414064222382,2.97414064222382,2541.91072630219,0.0,1.0
2013-07-30,0.28,0.28,0.275,0.275,32000,3.08429399934322,3.08429399934322,3.02921732078352,3.02921732078352,2905.04083005964,0.0,1.0
2013-07-31,0.3,0.3,0.29,0.29,56737,3.30460071358202,3.30460071358202,3.19444735646262,3.19444735646262,5150.72817422169,0.0,1.0
2013-08-01,0.28,0.31,0.265,0.3,42337,3.08429399934322,3.41475407070142,2.91906396366412,3.30460071358202,3843.45980069485,0.0,1.0
2013-08-02,0.305,0.305,0.28,0.28,58378,3.35967739214172,3.35967739214172,3.08429399934322,3.08429399934322,5299.70229928818,0.0,1.0
2013-08-05,0.3,0.305,0.29,0.305,27400,3.30460071358202,3.35967739214172,3.19444735646262,3.35967739214172,2487.44121073857,0.0,1.0
2013-08-06,0.31,0.31,0.3,0.3,23145,3.41475407070142,3.41475407070142,3.30460071358202,3.30460071358202,2101.16156286658,0.0,1.0
2013-08-07,0.3,0.3,0.3,0.3,16800,3.30460071358202,3.30460071358202,3.30460071358202,3.30460071358202,1525.14643578131,0.0,1.0
2013-08-08,0.305,0.305,0.305,0.305,3000,3.35967739214172,3.35967739214172,3.35967739214172,3.35967739214172,272.347577818092,0.0,1.0
2013-08-09,0.305,0.305,0.3,0.3,24462,3.35967739214172,3.35967739214172,3.30460071358202,3.30460071358202,2220.72214952872,0.0,1.0
2013-08-12,0.2975,0.304,0.2975,0.304,4500,3.27706237430217,3.34866205642978,3.27706237430217,3.34866205642978,408.521366727137,0.0,1.0
2013-08-13,0.2975,0.2975,0.2975,0.2975,10354,3.27706237430217,3.27706237430217,3.27706237430217,3.27706237430217,939.962273576173,0.0,1.0
2013-08-14,0.275,0.3,0.2601,0.2975,48273,3.02921732078352,3.30460071358202,2.86508881867561,3.27706237430217,4382.34487467091,0.0,1.0
2013-08-15,0.3025,0.32,0.3,0.3,121506,3.33213905286187,3.52490742782082,3.30460071358202,3.30460071358202,11030.6215967883,0.0,1.0
2013-08-16,0.33,0.33,0.3025,0.31,112588,3.63506078494022,3.63506078494022,3.33213905286187,3.41475407070142,10221.0230304611,0.0,1.0
2013-08-19,0.31,0.335,0.31,0.33,130700,3.41475407070142,3.69013746349992,3.41475407070142,3.63506078494022,11865.2761402749,0.0,1.0
2013-08-20,0.305,0.31,0.305,0.3051,11000,3.35967739214172,3.41475407070142,3.35967739214172,3.36077892571292,998.607785333002,0.0,1.0
2013-08-21,0.31,0.31,0.28,0.28,17986,3.41475407070142,3.41475407070142,3.08429399934322,3.08429399934322,1632.8145115454,0.0,1.0
2013-08-22,0.295,0.3,0.29,0.3,55123,3.24952403502232,3.30460071358202,3.19444735646262,3.30460071358202,5004.20517735555,0.0,1.0
2013-08-23,0.29,0.31,0.29,0.31,18054,3.19444735646262,3.41475407070142,3.19444735646262,3.41475407070142,1638.98772330927,0.0,1.0
2013-08-26,0.3,0.3,0.299,0.3,14520,3.30460071358202,3.30460071358202,3.29358537787008,3.30460071358202,1318.16227663956,0.0,1.0
2013-08-27,0.3,0.3,0.29,0.3,9030,3.30460071358202,3.30460071358202,3.19444735646262,3.30460071358202,819.766209232455,0.0,1.0
2013-08-28,0.29,0.3,0.29,0.3,8967,3.19444735646262,3.30460071358202,3.19444735646262,3.30460071358202,814.046910098275,0.0,1.0
2013-08-29,0.29,0.29,0.29,0.29,191,3.19444735646262,3.19444735646262,3.19444735646262,3.19444735646262,17.3394624544185,0.0,1.0
2013-08-30,0.33,0.34,0.3,0.3,32895,3.63506078494022,3.74521414205962,3.30460071358202,3.30460071358202,2986.29119077538,0.0,1.0
2013-09-03,0.38,0.41,0.34,0.34,216010,4.18582757053723,4.51628764189543,3.74521414205962,3.74521414205962,19609.933428162,0.0,1.0
2013-09-04,0.38,0.4,0.38,0.38,114777,4.18582757053723,4.40613428477603,4.18582757053723,4.18582757053723,10419.7459797424,0.0,1.0
2013-09-05,0.43,0.43,0.39,0.4005,217442,4.73659435613423,4.73659435613423,4.29598092765663,4.411641952632,19739.9340053072,0.0,1.0
2013-09-06,0.42,0.45,0.4,0.43,197823,4.62644099901483,4.95690107037303,4.40613428477603,4.73659435613423,17958.8716289028,0.0,1.0
2013-09-09,0.41,0.44,0.41,0.42,30145,4.51628764189543,4.84674771325363,4.51628764189543,4.62644099901483,2736.63924444212,0.0,1.0
2013-09-10,0.4,0.48,0.362,0.48,39000,4.40613428477603,5.28736114173123,3.98755152772231,5.28736114173123,3540.51851163519,0.0,1.0
2013-09-11,0.43,0.435,0.41,0.41,74883,4.73659435613423,4.79167103469393,4.51628764189543,4.51628764189543,6798.06788991738,0.0,1.0
2013-09-12,0.45,0.45,0.41,0.435,116818,4.95690107037303,4.95690107037303,4.51628764189543,4.79167103469393,10605.0331151846,0.0,1.0
2013-09-13,0.46,0.475,0.44,0.46,58405,5.06705442749243,5.23228446317153,4.84674771325363,5.06705442749243,5302.15342748855,0.0,1.0
2013-09-16,0.45,0.489,0.44,0.45,57276,4.95690107037303,5.3864991631387,4.84674771325363,4.95690107037303,5199.659955703,0.0,1.0
2013-09-17,0.39,0.45,0.312,0.43,61671,4.29598092765663,4.95690107037303,3.4367847421253,4.73659435613423,5598.6491572065,0.0,1.0
2013-09-18,0.38,0.4,0.33,0.33,48989,4.18582757053723,4.40613428477603,3.63506078494022,3.63506078494022,4447.34516324349,0.0,1.0
2013-09-19,0.36,0.36,0.345,0.35,13048,3.96552085629843,3.96552085629843,3.80029082061932,3.85536749917902,1184.53039845682,0.0,1.0
2013-09-20,0.395,0.395,0.35,0.35,20249,4.35105760621633,4.35105760621633,3.85536749917902,3.85536749917902,1838.25536774618,0.0,1.0
2013-09-23,0.395,0.395,0.39,0.395,17912,4.35105760621633,4.35105760621633,4.29598092765663,4.35105760621633,1626.09660462588,0.0,1.0
2013-09-24,0.42,0.43,0.4,0.41,17514,4.62644099901483,4.73659435613423,4.40613428477603,4.51628764189543,1589.96515930202,0.0,1.0
2013-09-25,0.41,0.435,0.4,0.435,62564,4.51628764189543,4.79167103469393,4.40613428477603,4.79167103469393,5679.71795287036,0.0,1.0
2013-09-26,0.358,0.42,0.35,0.42,35245,3.94349018487455,4.62644099901483,3.85536749917902,4.62644099901483,3199.63012673287,0.0,1.0
2013-09-27,0.41,0.41,0.36,0.36,62545,4.51628764189543,4.51628764189543,3.96552085629843,3.96552085629843,5677.99308487751,0.0,1.0
2013-09-30,0.38,0.41,0.38,0.41,13450,4.18582757053723,4.51628764189543,4.18582757053723,4.51628764189543,1221.02497388444,0.0,1.0
2013-10-01,0.39,0.41,0.36,0.36,59600,4.29598092765663,4.51628764189543,3.96552085629843,3.96552085629843,5410.63854598608,0.0,1.0
2013-10-02,0.41,0.47,0.35,0.42,187625,4.51628764189543,5.17720778461183,3.85536749917902,4.62644099901483,17033.0714293731,0.0,1.0
2013-10-03,0.4,0.41,0.37,0.41,30000,4.40613428477603,4.51628764189543,4.07567421341783,4.51628764189543,2723.47577818091,0.0,1.0
2013-10-04,0.45,0.47,0.43,0.47,124090,4.95690107037303,5.17720778461183,4.73659435613423,5.17720778461183,11265.2036438157,0.0,1.0
2013-10-07,0.48,0.49,0.4161,0.46,98143,5.28736114173123,5.39751449885064,4.58348118973826,5.06705442749243,8909.66944326699,0.0,1.0
2013-10-08,0.44,0.48,0.43,0.475,57847,4.84674771325363,5.28736114173123,4.73659435613423,5.23228446317153,5251.49677801438,0.0,1.0
2013-10-09,0.475,0.52,0.41,0.43,212392,5.23228446317153,5.72797457020884,4.51628764189543,4.73659435613423,19281.4822493134,0.0,1.0
2013-10-10,0.465,0.48,0.46,0.475,45228,5.12213110605213,5.28736114173123,5.06705442749243,5.23228446317153,4105.91208318555,0.0,1.0
2013-10-11,0.45,0.461,0.44,0.46,59122,4.95690107037303,5.07806976320437,4.84674771325363,5.06705442749243,5367.24449858707,0.0,1.0
2013-10-14,0.42,0.441,0.41,0.441,21985,4.62644099901483,4.85776304896557,4.51628764189543,4.85776304896557,1995.85383277691,0.0,1.0
2013-10-15,0.42,0.42,0.41,0.42,31069,4.62644099901483,4.62644099901483,4.51628764189543,4.62644099901483,2820.52229841009,0.0,1.0
2013-10-16,0.37,0.41,0.36,0.41,208516,4.07567421341783,4.51628764189543,3.96552085629843,4.51628764189543,18929.6091787724,0.0,1.0
2013-10-17,0.389,0.39,0.38,0.39,11556,4.28496559194469,4.29598092765663,4.18582757053723,4.29598092765663,1049.08286975529,0.0,1.0
2013-10-18,0.3781,0.3801,0.361,0.38,42960,4.16489843268454,4.18692910410842,3.97653619201037,4.18582757053723,3900.01731435507,0.0,1.0
2013-10-21,0.34,0.37,0.265,0.37,364255,3.74521414205962,4.07567421341783,2.91906396366412,4.07567421341783,33067.988986043,0.0,1.0
2013-10-22,0.35,0.358,0.35,0.356,9405,3.85536749917902,3.94349018487455,3.85536749917902,3.92145951345067,853.809656459718,0.0,1.0
2013-10-23,0.425,0.425,0.388,0.388,100046,4.68151767757453,4.68151767757453,4.27395025623275,4.27395025623275,9082.42859012959,0.0,1.0
2013-10-24,0.42,0.44,0.401,0.43,41100,4.62644099901483,4.84674771325363,4.41714962048797,4.73659435613423,3731.16181610785,0.0,1.0
2013-10-25,0.42,0.42,0.42,0.42,77800,4.62644099901483,4.62644099901483,4.62644099901483,4.62644099901483,7062.8805180825,0.0,1.0
2013-10-28,0.38,0.3968,0.35,0.3968,30450,4.18582757053723,4.37088521049782,3.85536749917902,4.37088521049782,2764.32791485363,0.0,1.0
2013-10-29,0.33,0.355,0.33,0.35,44524,3.63506078494022,3.91044417773873,3.63506078494022,3.85536749917902,4042.00118492424,0.0,1.0
2013-10-30,0.36,0.36,0.33,0.34,99808,3.96552085629843,3.96552085629843,3.63506078494022,3.74521414205962,9060.82234895601,0.0,1.0
2013-10-31,0.395,0.395,0.3101,0.335,59595,4.35105760621633,4.35105760621633,3.41585560427262,3.69013746349992,5410.18463335638,0.0,1.0
2013-11-01,0.36,0.395,0.3121,0.395,16122,3.96552085629843,4.35105760621633,3.4378862756965,4.35105760621633,1463.59588319442,0.0,1.0
2013-11-04,0.32,0.39,0.32,0.39,41411,3.52490742782082,4.29598092765663,3.52490742782082,4.29598092765663,3759.395181675,0.0,1.0
2013-11-05,0.321,0.3401,0.3201,0.33,87137,3.53592276353276,3.74631567563082,3.52600896139202,3.63506078494022,7910.51696277835,0.0,1.0
2013-11-06,0.394,0.395,0.35,0.35,258105,4.34004227050439,4.35105760621633,3.85536749917902,3.85536749917902,23431.4238575795,0.0,1.0
2013-11-07,0.394,0.4,0.394,0.394,127355,4.34004227050439,4.40613428477603,4.34004227050439,4.34004227050439,11561.6085910077,0.0,1.0
2013-11-08,0.435,0.46,0.38,0.39,100929,4.79167103469393,5.06705442749243,4.18582757053723,4.29598092765663,9162.58956053405,0.0,1.0
2013-11-11,0.4,0.45,0.38,0.38,3200,4.40613428477603,4.95690107037303,4.18582757053723,4.18582757053723,290.504083005964,0.0,1.0
2013-11-12,0.43,0.46,0.415,0.46,122184,4.73659435613423,5.06705442749243,4.57136432045513,5.06705442749243,11092.1721493752,0.0,1.0
2013-11-13,0.48,0.48,0.457,0.47,302907,5.28736114173123,5.28736114173123,5.03400842035661,5.17720778461183,27498.6625847149,0.0,1.0
2013-11-14,0.49,0.491,0.475,0.4905,266293,5.39751449885064,5.40852983456258,5.23228446317153,5.4030221667066,24174.751179971,0.0,1.0
2013-11-15,0.49,0.5,0.475,0.5,141861,5.39751449885064,5.50766785597004,5.23228446317153,5.50766785597004,12878.4999122841,0.0,1.0
2013-11-18,0.475,0.54,0.475,0.49,204023,5.23228446317153,5.94828128444764,5.23228446317153,5.39751449885064,18521.7232897268,0.0,1.0
2013-11-19,0.45,0.475,0.431,0.475,107180,4.95690107037303,5.23228446317153,4.74760969184617,5.23228446317153,9730.07113018102,0.0,1.0
2013-11-20,0.49,0.505,0.431,0.445,108483,5.39751449885064,5.56274453452974,4.74760969184617,4.90182439181333,9848.36076147999,0.0,1.0
2013-11-21,0.49,0.494,0.46,0.49,75924,5.39751449885064,5.4415758416984,5.06705442749243,5.39751449885064,6892.57249942025,0.0,1.0
2013-11-22,0.43,0.49,0.4,0.49,172976,4.73659435613423,5.39751449885064,4.40613428477603,5.39751449885064,15703.1982068874,0.0,1.0
2013-11-25,0.42,0.45,0.42,0.43,56279,4.62644099901483,4.95690107037303,4.62644099901483,4.73659435613423,5109.14977734146,0.0,1.0
2013-11-26,0.42,0.43,0.39,0.43,75115,4.62644099901483,4.73659435613423,4.29598092765663,4.73659435613423,6819.12943593531,0.0,1.0
2013-11-27,0.41,0.42,0.395,0.42,22827,4.51628764189543,4.62644099901483,4.35105760621633,4.62644099901483,2072.29271961786,0.0,1.0
2013-11-29,0.495,0.495,0.3801,0.3801,90190,5.45259117741034,5.45259117741034,4.18692910410842,4.18692910410842,8187.67601447121,0.0,1.0
2013-12-02,0.45,0.49,0.44,0.49,122550,4.95690107037303,5.39751449885064,4.84674771325363,5.39751449885064,11125.398553869,0.0,1.0
2013-12-03,0.47,0.47,0.44,0.45,70870,5.17720778461183,5.17720778461183,4.84674771325363,4.95690107037303,6433.75761332272,0.0,1.0
2013-12-04,0.465,0.47,0.43,0.46,82128,5.12213110605213,5.17720778461183,4.73659435613423,5.06705442749243,7455.78729034808,0.0,1.0
2013-12-05,0.45,0.465,0.425,0.465,63600,4.95690107037303,5.12213110605213,4.68151767757453,5.12213110605213,5773.76864974354,0.0,1.0
2013-12-06,0.435,0.45,0.42,0.45,173130,4.79167103469393,4.95690107037303,4.62644099901483,4.95690107037303,15717.1787158821,0.0,1.0
2013-12-09,0.44,0.45,0.425,0.425,29746,4.84674771325363,4.95690107037303,4.68151767757453,4.68151767757453,2700.41701659232,0.0,1.0
2013-12-10,0.42,0.44,0.4,0.44,42160,4.62644099901483,4.84674771325363,4.40613428477603,4.84674771325363,3827.39129360358,0.0,1.0
2013-12-11,0.395,0.415,0.395,0.4,63147,4.35105760621633,4.57136432045513,4.35105760621633,4.40613428477603,5732.644165493,0.0,1.0
2013-12-12,0.392,0.4,0.392,0.3975,30530,4.31801159908051,4.40613428477603,4.31801159908051,4.37859594549618,2771.59051692878,0.0,1.0
2013-12-13,0.4,0.44,0.385,0.392,109283,4.40613428477603,4.84674771325363,4.24090424909693,4.31801159908051,9920.98678223149,0.0,1.0
2013-12-16,0.386,0.4,0.38,0.38,37910,4.25191958480887,4.40613428477603,4.18582757053723,4.18582757053723,3441.56555836128,0.0,1.0
2013-12-17,0.38,0.39,0.38,0.39,161000,4.18582757053723,4.29598092765663,4.18582757053723,4.29598092765663,14615.9866762376,0.0,1.0
2013-12-18,0.35,0.38,0.321,0.38,167781,3.85536749917902,4.18582757053723,3.53592276353276,4.18582757053723,15231.5829846324,0.0,1.0
2013-12-19,0.35,0.37,0.35,0.36,39064,3.85536749917902,4.07567421341783,3.85536749917902,3.96552085629843,3546.32859329531,0.0,1.0
2013-12-20,0.35,0.3525,0.35,0.35,30158,3.85536749917902,3.88290583845888,3.85536749917902,3.85536749917902,2737.81941727934,0.0,1.0
2013-12-23,0.35,0.38,0.33,0.35,39100,3.85536749917902,4.18582757053723,3.63506078494022,3.85536749917902,3549.59676422913,0.0,1.0
2013-12-24,0.38,0.38,0.36,0.38,40176,4.18582757053723,4.18582757053723,3.96552085629843,4.18582757053723,3647.27876213988,0.0,1.0
2013-12-26,0.44,0.44,0.3801,0.4,243660,4.84674771325363,4.84674771325363,4.18692910410842,4.40613428477603,22120.0702703854,0.0,1.0
2013-12-27,0.41,0.45,0.39,0.4395,200454,4.51628764189543,4.95690107037303,4.29598092765663,4.84124004539766,18197.7204546492,0.0,1.0
2013-12-30,0.39,0.43,0.38,0.38,67625,4.29598092765663,4.73659435613423,4.18582757053723,4.18582757053723,6139.16831664947,0.0,1.0
2013-12-31,0.45,0.45,0.372,0.39,102555,4.95690107037303,4.95690107037303,4.09770488484171,4.29598092765663,9310.20194771146,0.0,1.0
2014-01-02,0.4,0.485,0.4,0.485,165529,4.40613428477603,5.34243782029094,4.40613428477603,5.34243782029094,15027.1407362169,0.0,1.0
2014-01-03,0.38,0.43,0.3652,0.41,114510,4.18582757053723,4.73659435613423,4.02280060200051,4.51628764189543,10395.5070453165,0.0,1.0
2014-01-06,0.405,0.405,0.3662,0.3662,89897,4.46121096333573,4.46121096333573,4.03381593771245,4.03381593771245,8161.07673437099,0.0,1.0
2014-01-07,0.39,0.45,0.3701,0.45,75456,4.29598092765663,4.95690107037303,4.07677574698902,4.95690107037303,6850.08627728063,0.0,1.0
2014-01-08,0.37,0.44,0.37,0.42,97061,4.07567421341783,4.84674771325363,4.07567421341783,4.62644099901483,8811.44275020058,0.0,1.0
2014-01-09,0.3601,0.39,0.36,0.38,80644,3.96662238986962,4.29598092765663,3.96552085629843,4.18582757053723,7321.06602185405,0.0,1.0
2014-01-10,0.365,0.37,0.36,0.36,55872,4.02059753485813,4.07567421341783,3.96552085629843,3.96552085629843,5072.20128928413,0.0,1.0
2014-01-13,0.38,0.41,0.365,0.41,23380,4.18582757053723,4.51628764189543,4.02059753485813,4.51628764189543,2122.49545646232,0.0,1.0
2014-01-14,0.376,0.41,0.36,0.41,72550,4.14176622768947,4.51628764189543,3.96552085629843,4.51628764189543,6586.27225690084,0.0,1.0
2014-01-15,0.37,0.39,0.365,0.365,49700,4.07567421341783,4.29598092765663,4.02059753485813,4.02059753485813,4511.89153918638,0.0,1.0
2014-01-16,0.37,0.37,0.36,0.37,72372,4.07567421341783,4.07567421341783,3.96552085629843,4.07567421341783,6570.11296728363,0.0,1.0
2014-01-17,0.368,0.375,0.35,0.35,47200,4.05364354199395,4.13075089197753,3.85536749917902,3.85536749917902,4284.93522433797,0.0,1.0
2014-01-21,0.366,0.37,0.33,0.35,89860,4.03161287057007,4.07567421341783,3.63506078494022,3.85536749917902,8157.71778091122,0.0,1.0
2014-01-22,0.36,0.386,0.3499,0.368,350277,3.96552085629843,4.25191958480887,3.85426596560783,4.05364354199395,31799.0308384625,0.0,1.0
2014-01-23,0.35,0.409,0.341,0.409,167872,3.85536749917902,4.50527230618349,3.75622947777156,4.50527230618349,15239.8441944929,0.0,1.0
2014-01-24,0.35,0.369,0.34,0.3404,24600,3.85536749917902,4.06465887770589,3.74521414205962,3.7496202763444,2233.25013810835,0.0,1.0
2014-01-27,0.34,0.345,0.33,0.3421,48100,3.74521414205962,3.80029082061932,3.63506078494022,3.7683463470547,4366.6394976834,0.0,1.0
2014-01-28,0.33,0.35,0.33,0.33,20126,3.63506078494022,3.85536749917902,3.63506078494022,3.63506078494022,1827.08911705564,0.0,1.0
2014-01-29,0.345,0.345,0.33,0.33,11205,3.80029082061932,3.80029082061932,3.63506078494022,3.63506078494022,1017.21820315057,0.0,1.0
2014-01-30,0.36,0.36,0.3305,0.345,57000,3.96552085629843,3.96552085629843,3.64056845279619,3.80029082061932,5174.60397854373,0.0,1.0
2014-01-31,0.38,0.38,0.345,0.38,87200,4.18582757053723,4.18582757053723,3.80029082061932,4.18582757053723,7916.23626191252,0.0,1.0
2014-02-03,0.335,0.38,0.335,0.38,23103,3.69013746349992,4.18582757053723,3.69013746349992,4.18582757053723,2097.34869677712,0.0,1.0
2014-02-04,0.34,0.36,0.336,0.36,32300,3.74521414205962,3.96552085629843,3.70115279921186,3.96552085629843,2932.27558784145,0.0,1.0
2014-02-05,0.33,0.3401,0.33,0.3401,22653,3.63506078494022,3.74631567563082,3.63506078494022,3.74631567563082,2056.49656010441,0.0,1.0
2014-02-06,0.341,0.35,0.336,0.336,14597,3.75622947777156,3.85536749917902,3.70115279921186,3.70115279921186,1325.1525311369,0.0,1.0
2014-02-07,0.368,0.39,0.3,0.3,67050,4.05364354199395,4.29598092765663,3.30460071358202,3.30460071358202,6086.96836423434,0.0,1.0
2014-02-10,0.35,0.35,0.3404,0.3404,2550,3.85536749917902,3.85536749917902,3.7496202763444,3.7496202763444,231.495441145378,0.0,1.0
2014-02-11,0.34,0.352,0.335,0.35,45800,3.74521414205962,3.87739817060291,3.69013746349992,3.85536749917902,4157.83968802287,0.0,1.0
2014-02-12,0.38,0.38,0.35,0.38,244206,4.18582757053723,4.18582757053723,3.85536749917902,4.18582757053723,22169.6375295483,0.0,1.0
2014-02-13,0.42,0.42,0.38,0.38,209883,4.62644099901483,4.62644099901483,4.18582757053723,4.18582757053723,19053.7088917315,0.0,1.0
2014-02-14,0.4,0.41,0.39,0.4,48100,4.40613428477603,4.51628764189543,4.29598092765663,4.40613428477603,4366.6394976834,0.0,1.0
2014-02-18,0.41,0.425,0.4,0.4,112430,4.51628764189543,4.68151767757453,4.40613428477603,4.40613428477603,10206.6793913627,0.0,1.0
2014-02-19,0.44,0.44,0.383,0.42,173736,4.84674771325363,4.84674771325363,4.21887357767305,4.62644099901483,15772.1929266013,0.0,1.0
2014-02-20,0.391,0.4001,0.391,0.4001,50000,4.30699626336857,4.40723581834722,4.30699626336857,4.40723581834722,4539.12629696819,0.0,1.0
2014-02-21,0.4,0.43,0.4,0.43,66749,4.40613428477603,4.73659435613423,4.40613428477603,4.73659435613423,6059.64282392659,0.0,1.0
2014-02-24,0.4,0.4,0.391,0.391,104525,4.40613428477603,4.40613428477603,4.30699626336857,4.30699626336857,9489.043523812,0.0,1.0
2014-02-25,0.4,0.4,0.385,0.385,20100,4.40613428477603,4.40613428477603,4.24090424909693,4.24090424909693,1824.72877138121,0.0,1.0
2014-02-26,0.395,0.4,0.395,0.4,60000,4.35105760621633,4.40613428477603,4.35105760621633,4.40613428477603,5446.95155636183,0.0,1.0
2014-02-27,0.4,0.435,0.384,0.395,104400,4.40613428477603,4.79167103469393,4.22988891338499,4.35105760621633,9477.69570806958,0.0,1.0
2014-02-28,0.41,0.43,0.4,0.43,34400,4.51628764189543,4.73659435613423,4.40613428477603,4.73659435613423,3122.91889231411,0.0,1.0
2014-03-03,0.4,0.4,0.4,0.4,26080,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,2367.60827649861,0.0,1.0
2014-03-04,0.4,0.4,0.4,0.4,90,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,8.17042733454274,0.0,1.0
2014-03-05,0.41,0.41,0.3301,0.38,58292,4.51628764189543,4.51628764189543,3.63616231851142,4.18582757053723,5291.89500205739,0.0,1.0
2014-03-06,0.41,0.43,0.4,0.4,39400,4.51628764189543,4.73659435613423,4.40613428477603,4.40613428477603,3576.83152201093,0.0,1.0
2014-03-07,0.41,0.41,0.4,0.4,15300,4.51628764189543,4.51628764189543,4.40613428477603,4.40613428477603,1388.97264687227,0.0,1.0
2014-03-10,0.3576,0.4,0.3576,0.4,10837,3.93908405058977,4.40613428477603,3.93908405058977,4.40613428477603,983.810233604885,0.0,1.0
2014-03-11,0.4,0.4,0.36,0.37,48295,4.40613428477603,4.40613428477603,3.96552085629843,4.07567421341783,4384.34209024157,0.0,1.0
2014-03-12,0.4,0.4,0.3775,0.38,35695,4.40613428477603,4.40613428477603,4.15828923125738,4.18582757053723,3240.48226340559,0.0,1.0
2014-03-13,0.4,0.4,0.3504,0.4,12000,4.40613428477603,4.40613428477603,3.8597736334638,4.40613428477603,1089.39031127237,0.0,1.0
2014-03-14,0.4,0.4,0.4,0.4,10000,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,907.825259393638,0.0,1.0
2014-03-17,0.3999,0.3999,0.3626,0.3627,16800,4.40503275120483,4.40503275120483,3.99416072914947,3.99526226272066,1525.14643578131,0.0,1.0
2014-03-18,0.4,0.4,0.378,0.3999,59170,4.40613428477603,4.40613428477603,4.16379689911335,4.40503275120483,5371.60205983215,0.0,1.0
2014-03-19,0.41,0.41,0.36,0.36,151005,4.51628764189543,4.51628764189543,3.96552085629843,3.96552085629843,13708.6153294736,0.0,1.0
2014-03-20,0.47,0.47,0.4,0.41,516636,5.17720778461183,5.17720778461183,4.40613428477603,4.51628764189543,46901.5210712092,0.0,1.0
2014-03-21,0.42,0.47,0.42,0.47,86200,4.62644099901483,5.17720778461183,4.62644099901483,5.17720778461183,7825.45373597316,0.0,1.0
2014-03-24,0.46,0.47,0.43,0.43,90690,5.06705442749243,5.17720778461183,4.73659435613423,4.73659435613423,8233.06727744091,0.0,1.0
2014-03-25,0.44,0.4606,0.435,0.46,28400,4.84674771325363,5.0736636289196,4.79167103469393,5.06705442749243,2578.22373667793,0.0,1.0
2014-03-26,0.44,0.45,0.435,0.435,91717,4.84674771325363,4.95690107037303,4.79167103469393,4.79167103469393,8326.30093158063,0.0,1.0
2014-03-27,0.435,0.44,0.43,0.44,50100,4.79167103469393,4.84674771325363,4.73659435613423,4.84674771325363,4548.20454956213,0.0,1.0
2014-03-28,0.41,0.445,0.4081,0.435,52835,4.51628764189543,4.90182439181333,4.49535850404274,4.79167103469393,4796.49475800629,0.0,1.0
2014-03-31,0.45,0.45,0.43,0.445,50700,4.95690107037303,4.95690107037303,4.73659435613423,4.90182439181333,4602.67406512575,0.0,1.0
2014-04-01,0.415,0.47,0.41,0.45,164000,4.57136432045513,5.17720778461183,4.51628764189543,4.95690107037303,14888.3342540557,0.0,1.0
2014-04-02,0.42,0.46,0.419,0.45,344843,4.62644099901483,5.06705442749243,4.61542566330289,4.95690107037303,31305.718592508,0.0,1.0
2014-04-03,0.42,0.42,0.41,0.42,215034,4.62644099901483,4.62644099901483,4.51628764189543,4.62644099901483,19521.3296828452,0.0,1.0
2014-04-04,0.42,0.43,0.42,0.42,5700,4.62644099901483,4.73659435613423,4.62644099901483,4.62644099901483,517.460397854374,0.0,1.0
2014-04-07,0.44,0.44,0.4201,0.44,19400,4.84674771325363,4.84674771325363,4.62754253258602,4.84674771325363,1761.18100322366,0.0,1.0
2014-04-08,0.435,0.45,0.4,0.4,27800,4.79167103469393,4.95690107037303,4.40613428477603,4.40613428477603,2523.75422111431,0.0,1.0
2014-04-09,0.48,0.49,0.4498,0.4498,331554,5.28736114173123,5.39751449885064,4.95469800323064,4.95469800323064,30099.3096052998,0.0,1.0
2014-04-10,0.479,0.48,0.47,0.475,38500,5.27634580601929,5.28736114173123,5.17720778461183,5.23228446317153,3495.12724866551,0.0,1.0
2014-04-11,0.47,0.47,0.451,0.451,7200,5.17720778461183,5.17720778461183,4.96791640608497,4.96791640608497,653.63418676342,0.0,1.0
2014-04-14,0.45,0.46,0.45,0.46,23422,4.95690107037303,5.06705442749243,4.95690107037303,5.06705442749243,2126.30832255178,0.0,1.0
2014-04-15,0.45,0.46,0.4107,0.45,92800,4.95690107037303,5.06705442749243,4.52399837689379,4.95690107037303,8424.61840717296,0.0,1.0
2014-04-16,0.46,0.47,0.441,0.46,87700,5.06705442749243,5.17720778461183,4.85776304896557,5.06705442749243,7961.62752488221,0.0,1.0
2014-04-17,0.45,0.47,0.43,0.441,70427,4.95690107037303,5.17720778461183,4.73659435613423,4.85776304896557,6393.54095433158,0.0,1.0
2014-04-21,0.48,0.48,0.45,0.46,144465,5.28736114173123,5.28736114173123,4.95690107037303,5.06705442749243,13114.8976098302,0.0,1.0
2014-04-22,0.5,0.5025,0.4501,0.49,457017,5.50766785597004,5.53520619524989,4.95800260394423,5.39751449885064,41489.1576572302,0.0,1.0
2014-04-23,0.48,0.4999,0.47,0.485,104976,5.28736114173123,5.50656632239884,5.17720778461183,5.34243782029094,9529.98644301066,0.0,1.0
2014-04-24,0.48,0.505,0.47,0.48,81668,5.28736114173123,5.56274453452974,5.17720778461183,5.28736114173123,7414.02732841597,0.0,1.0
2014-04-25,0.48,0.48,0.45,0.48,15400,5.28736114173123,5.28736114173123,4.95690107037303,5.28736114173123,1398.0508994662,0.0,1.0
2014-04-28,0.48,0.48,0.46,0.46,106845,5.28736114173123,5.28736114173123,5.06705442749243,5.06705442749243,9699.65898399133,0.0,1.0
2014-04-29,0.48,0.48,0.46,0.46,64134,5.28736114173123,5.28736114173123,5.06705442749243,5.06705442749243,5822.24651859516,0.0,1.0
2014-04-30,0.48,0.49,0.455,0.49,39241,5.28736114173123,5.39751449885064,5.01197774893273,5.39751449885064,3562.39710038658,0.0,1.0
2014-05-01,0.47,0.47,0.45,0.46,44141,5.17720778461183,5.17720778461183,4.95690107037303,5.06705442749243,4007.23147748946,0.0,1.0
2014-05-02,0.47,0.4725,0.45,0.4725,69037,5.17720778461183,5.20474612389168,4.95690107037303,5.20474612389168,6267.35324327586,0.0,1.0
2014-05-05,0.465,0.465,0.45,0.45,53750,5.12213110605213,5.12213110605213,4.95690107037303,4.95690107037303,4879.56076924081,0.0,1.0
2014-05-06,0.4499,0.4695,0.431,0.465,107717,4.95579953680184,5.17170011675586,4.74760969184617,5.12213110605213,9778.82134661045,0.0,1.0
2014-05-07,0.445,0.445,0.4211,0.4211,1300,4.90182439181333,4.90182439181333,4.63855786829796,4.63855786829796,118.017283721173,0.0,1.0
2014-05-08,0.48,0.48,0.444,0.444,400865,5.28736114173123,5.28736114173123,4.89080905610139,4.89080905610139,36391.5372606831,0.0,1.0
2014-05-09,0.4799,0.49,0.448,0.48,107127,5.28625960816004,5.39751449885064,4.93487039894915,5.28736114173123,9725.25965630623,0.0,1.0
2014-05-12,0.46,0.4799,0.445,0.4501,60442,5.06705442749243,5.28625960816004,4.90182439181333,4.95800260394423,5487.07743282703,0.0,1.0
2014-05-13,0.45,0.45,0.4,0.4355,114760,4.95690107037303,4.95690107037303,4.40613428477603,4.7971787025499,10418.2026768014,0.0,1.0
2014-05-14,0.45,0.47,0.435,0.435,42460,4.95690107037303,5.17720778461183,4.79167103469393,4.79167103469393,3854.62605138539,0.0,1.0
2014-05-15,0.46,0.47,0.44,0.44,136820,5.06705442749243,5.17720778461183,4.84674771325363,4.84674771325363,12420.8651990238,0.0,1.0
2014-05-16,0.46,0.46,0.45,0.46,36650,5.06705442749243,5.06705442749243,4.95690107037303,5.06705442749243,3327.17957567769,0.0,1.0
2014-05-19,0.46,0.46,0.45,0.46,50426,5.06705442749243,5.06705442749243,4.95690107037303,5.06705442749243,4577.79965301836,0.0,1.0
2014-05-20,0.47,0.47,0.4302,0.45,48900,5.17720778461183,5.17720778461183,4.73879742327662,4.95690107037303,4439.26551843489,0.0,1.0
2014-05-21,0.47,0.47,0.4302,0.47,1150,5.17720778461183,5.17720778461183,4.73879742327662,5.17720778461183,104.399904830268,0.0,1.0
2014-05-22,0.468,0.468,0.4305,0.45,65792,5.15517711318795,5.15517711318795,4.7421020239902,4.95690107037303,5972.76394660263,0.0,1.0
2014-05-23,0.4309,0.47,0.4309,0.47,66114,4.74650815827498,5.17720778461183,4.74650815827498,5.17720778461183,6001.99591995509,0.0,1.0
2014-05-27,0.44,0.44,0.44,0.44,62524,4.84674771325363,4.84674771325363,4.84674771325363,4.84674771325363,5676.08665183278,0.0,1.0
2014-05-28,0.44,0.45,0.426,0.44,93011,4.84674771325363,4.95690107037303,4.69253301328647,4.84674771325363,8443.77352014617,0.0,1.0
2014-05-29,0.45,0.45,0.44,0.45,16034,4.95690107037303,4.95690107037303,4.84674771325363,4.95690107037303,1455.60702091176,0.0,1.0
2014-05-30,0.45,0.45,0.43,0.45,12825,4.95690107037303,4.95690107037303,4.73659435613423,4.95690107037303,1164.28589517234,0.0,1.0
2014-06-02,0.46,0.46,0.45,0.45,82842,5.06705442749243,5.06705442749243,4.95690107037303,4.95690107037303,7520.60601386878,0.0,1.0
2014-06-03,0.45,0.45,0.44,0.44,19950,4.95690107037303,4.95690107037303,4.84674771325363,4.84674771325363,1811.11139249031,0.0,1.0
2014-06-04,0.45,0.46,0.45,0.46,7700,4.95690107037303,5.06705442749243,4.95690107037303,5.06705442749243,699.025449733102,0.0,1.0
2014-06-05,0.44,0.45,0.43,0.45,34428,4.84674771325363,4.95690107037303,4.73659435613423,4.95690107037303,3125.46080304042,0.0,1.0
2014-06-06,0.45,0.45,0.4188,0.431,21472,4.95690107037303,4.95690107037303,4.6132225961605,4.74760969184617,1949.28239697002,0.0,1.0
2014-06-09,0.46,0.46,0.421,0.45,126350,5.06705442749243,5.06705442749243,4.63745633472677,4.95690107037303,11470.3721524386,0.0,1.0
2014-06-10,0.47,0.47,0.439,0.46,221043,5.17720778461183,5.17720778461183,4.83573237754169,5.06705442749243,20066.8418812148,0.0,1.0
2014-06-11,0.5,0.54,0.47,0.47,424059,5.50766785597004,5.94828128444764,5.17720778461183,5.17720778461183,38497.1471673206,0.0,1.0
2014-06-12,0.53,0.549,0.4701,0.4825,441773,5.83812792732824,6.0474193058551,5.17830931818303,5.31489948101108,40105.2688318106,0.0,1.0
2014-06-13,0.54,0.54,0.5,0.515,307938,5.94828128444764,5.94828128444764,5.50766785597004,5.67289789164914,27955.3894727158,0.0,1.0
2014-06-16,0.5399,0.5499,0.485,0.5499,185003,5.94717975087645,6.05733310799585,5.34243782029094,6.05733310799585,16795.0396463601,0.0,1.0
2014-06-17,0.53,0.538,0.51,0.538,131202,5.83812792732824,5.92625061302376,5.61782121308944,5.92625061302376,11910.8489682964,0.0,1.0
2014-06-18,0.55,0.559,0.47,0.506,267230,6.05843464156704,6.1575726629745,5.17720778461183,5.57375987024168,24259.8144067762,0.0,1.0
2014-06-19,0.56,0.56,0.52,0.55,146753,6.16858799868644,6.16858799868644,5.72797457020884,6.05843464156704,13322.6080291795,0.0,1.0
2014-06-20,0.55,0.56,0.55,0.56,14000,6.05843464156704,6.16858799868644,6.05843464156704,6.16858799868644,1270.95536315109,0.0,1.0
2014-06-23,0.58,0.59,0.55,0.56,117808,6.38889471292524,6.49904807004464,6.05843464156704,6.16858799868644,10694.9078158646,0.0,1.0
2014-06-24,0.609,0.61,0.58,0.58,138342,6.7083394485715,6.71935478428344,6.38889471292524,6.38889471292524,12559.0362035035,0.0,1.0
2014-06-25,0.61,0.65,0.555,0.65,414526,6.71935478428344,7.15996821276105,6.11351132012674,7.15996821276105,37631.7173475407,0.0,1.0
2014-06-26,0.5789,0.61,0.574,0.6099,45950,6.37677784364211,6.71935478428344,6.3228026986536,6.71825325071225,4171.45706691377,0.0,1.0
2014-06-27,0.5834,0.59,0.5503,0.57,93326,6.42634685434584,6.49904807004464,6.06173924228062,6.27874135580584,8472.37001581706,0.0,1.0
2014-06-30,0.5699,0.596,0.55,0.5504,33509,6.27763982223465,6.56514008431628,6.05843464156704,6.06284077585182,3042.03166170214,0.0,1.0
2014-07-01,0.56,0.57,0.55,0.57,112600,6.16858799868644,6.27874135580584,6.05843464156704,6.27874135580584,10222.1124207724,0.0,1.0
2014-07-02,0.5599,0.56,0.5307,0.56,23580,6.16748646511525,6.16858799868644,5.8458386623266,6.16858799868644,2140.6519616502,0.0,1.0
2014-07-03,0.58,0.58,0.5598,0.5598,6815,6.38889471292524,6.38889471292524,6.16638493154405,6.16638493154405,618.682914276764,0.0,1.0
2014-07-07,0.56,0.5699,0.56,0.56,5825,6.16858799868644,6.27763982223465,6.16858799868644,6.16858799868644,528.808213596794,0.0,1.0
2014-07-08,0.54,0.55,0.54,0.54,10435,5.94828128444764,6.05843464156704,5.94828128444764,5.94828128444764,947.315658177261,0.0,1.0
2014-07-09,0.535,0.535,0.535,0.535,4530,5.89320460588794,5.89320460588794,5.89320460588794,5.89320460588794,411.244842505318,0.0,1.0
2014-07-10,0.5599,0.56,0.53,0.53,46425,6.16748646511525,6.16858799868644,5.83812792732824,5.83812792732824,4214.57876673496,0.0,1.0
2014-07-11,0.58,0.58,0.55,0.56,118060,6.38889471292524,6.38889471292524,6.05843464156704,6.16858799868644,10717.7850124013,0.0,1.0
2014-07-14,0.57,0.57,0.56,0.57,27214,6.27874135580584,6.27874135580584,6.16858799868644,6.27874135580584,2470.55566091385,0.0,1.0
2014-07-15,0.55,0.58,0.53,0.58,151719,6.05843464156704,6.38889471292524,5.83812792732824,6.38889471292524,13773.4340529943,0.0,1.0
2014-07-16,0.57,0.57,0.55,0.55,174175,6.27874135580584,6.27874135580584,6.05843464156704,6.05843464156704,15812.0464554887,0.0,1.0
2014-07-17,0.57,0.57,0.551,0.57,24149,6.27874135580584,6.27874135580584,6.06944997727898,6.27874135580584,2192.3072189097,0.0,1.0
2014-07-18,0.57,0.5799,0.5699,0.5699,11000,6.27874135580584,6.38779317935405,6.27763982223465,6.27763982223465,998.607785333002,0.0,1.0
2014-07-21,0.58,0.58,0.56,0.56,28875,6.38889471292524,6.38889471292524,6.16858799868644,6.16858799868644,2621.34543649913,0.0,1.0
2014-07-22,0.61,0.61,0.57,0.57,252427,6.71935478428344,6.71935478428344,6.27874135580584,6.27874135580584,22915.9606752958,0.0,1.0
2014-07-23,0.61,0.61,0.61,0.61,1304,6.71935478428344,6.71935478428344,6.71935478428344,6.71935478428344,118.38041382493,0.0,1.0
2014-07-24,0.61,0.61,0.61,0.61,6000,6.71935478428344,6.71935478428344,6.71935478428344,6.71935478428344,544.695155636183,0.0,1.0
2014-07-25,0.62,0.63,0.61,0.61,14648,6.82950814140284,6.93966149852225,6.71935478428344,6.71935478428344,1329.7824399598,0.0,1.0
2014-07-28,0.62,0.62,0.57,0.6,20172,6.82950814140284,6.82950814140284,6.27874135580584,6.60920142716404,1831.26511324885,0.0,1.0
2014-07-29,0.6,0.62,0.58,0.62,65282,6.60920142716404,6.82950814140284,6.38889471292524,6.82950814140284,5926.46485837355,0.0,1.0
2014-07-30,0.62,0.62,0.6,0.6,37800,6.82950814140284,6.82950814140284,6.60920142716404,6.60920142716404,3431.57948050795,0.0,1.0
2014-07-31,0.5901,0.61,0.5763,0.5763,33200,6.50014960361584,6.71935478428344,6.34813797079106,6.34813797079106,3013.97986118688,0.0,1.0
2014-08-01,0.59,0.6,0.56,0.5901,171680,6.49904807004464,6.60920142716404,6.16858799868644,6.50014960361584,15585.54405327,0.0,1.0
2014-08-04,0.595,0.6,0.5001,0.5001,64320,6.55412474860434,6.60920142716404,5.50876938954123,5.50876938954123,5839.13206841988,0.0,1.0
2014-08-05,0.595,0.6,0.58,0.6,11320,6.55412474860434,6.60920142716404,6.38889471292524,6.60920142716404,1027.6581936336,0.0,1.0
2014-08-06,0.59,0.6,0.59,0.6,22289,6.49904807004464,6.60920142716404,6.49904807004464,6.60920142716404,2023.45172066248,0.0,1.0
2014-08-07,0.65,0.7,0.59,0.605,511840,7.15996821276105,7.71073499835805,6.49904807004464,6.66427810572374,46466.128076804,0.0,1.0
2014-08-08,0.66,0.705,0.65,0.65,312433,7.27012156988045,7.76581167691775,7.15996821276105,7.15996821276105,28363.4569268132,0.0,1.0
2014-08-11,0.6501,0.69,0.65,0.69,167315,7.16106974633224,7.60058164123865,7.15996821276105,7.60058164123865,15189.2783275447,0.0,1.0
2014-08-12,0.67,0.7,0.6501,0.66,176345,7.38027492699985,7.71073499835805,7.16106974633224,7.27012156988045,16009.0445367771,0.0,1.0
2014-08-13,0.74,0.74,0.68,0.68,291179,8.15134842683565,8.15134842683565,7.49042828411925,7.49042828411925,26433.965120498,0.0,1.0
2014-08-14,0.73,0.75,0.7,0.7475,109848,8.04119506971625,8.26150178395505,7.71073499835805,8.2339634446752,9972.27890938724,0.0,1.0
2014-08-15,0.7499,0.75,0.7,0.73,83780,8.26040025038386,8.26150178395505,7.71073499835805,8.04119506971625,7605.7600231999,0.0,1.0
2014-08-18,0.74,0.74,0.73,0.73,10026,8.15134842683565,8.15134842683565,8.04119506971625,8.04119506971625,910.185605068062,0.0,1.0
2014-08-19,0.7499,0.75,0.72,0.75,40045,8.26040025038386,8.26150178395505,7.93104171259685,8.26150178395505,3635.38625124182,0.0,1.0
2014-08-20,0.7499,0.7499,0.722,0.73,3700,8.26040025038386,8.26040025038386,7.95307238402073,8.04119506971625,335.895345975646,0.0,1.0
2014-08-21,0.745,0.7498,0.72,0.73,11055,8.20642510539535,8.25929871681267,7.93104171259685,8.04119506971625,1003.60082425967,0.0,1.0
2014-08-22,0.74,0.74,0.64,0.675,223743,8.15134842683565,8.15134842683565,7.04981485564165,7.43535160555955,20311.9547012511,0.0,1.0
2014-08-25,0.72,0.74,0.7,0.7,29902,7.93104171259685,8.15134842683565,7.71073499835805,7.71073499835805,2714.57909063886,0.0,1.0
2014-08-26,0.75,0.75,0.7,0.73,35846,8.26150178395505,8.26150178395505,7.71073499835805,8.04119506971625,3254.19042482244,0.0,1.0
2014-08-27,0.73,0.748,0.6901,0.748,36025,8.04119506971625,8.23947111253117,7.60168317480984,8.23947111253117,3270.44049696558,0.0,1.0
2014-08-28,0.74,0.75,0.7,0.73,138606,8.15134842683565,8.26150178395505,7.71073499835805,8.04119506971625,12583.0027903515,0.0,1.0
2014-08-29,0.74,0.75,0.733,0.75,20628,8.15134842683565,8.26150178395505,8.07424107685207,8.26150178395505,1872.6619450772,0.0,1.0
2014-09-02,0.7,0.75,0.695,0.741,167374,7.71073499835805,8.26150178395505,7.65565831979835,8.16236376254759,15194.6344965751,0.0,1.0
2014-09-03,0.69,0.7,0.68,0.7,127350,7.60058164123865,7.71073499835805,7.49042828411925,7.71073499835805,11561.154678378,0.0,1.0
2014-09-04,0.72,0.725,0.6601,0.6851,119376,7.93104171259685,7.98611839115655,7.27122310345164,7.54660649625014,10837.2548165375,0.0,1.0
2014-09-05,0.695,0.72,0.675,0.72,83035,7.65565831979835,7.93104171259685,7.43535160555955,7.93104171259685,7538.12704137507,0.0,1.0
2014-09-08,0.72,0.72,0.6701,0.7,206950,7.93104171259685,7.93104171259685,7.38137646057104,7.71073499835805,18787.4437431513,0.0,1.0
2014-09-09,0.705,0.72,0.69,0.69,53150,7.76581167691775,7.93104171259685,7.60058164123865,7.60058164123865,4825.09125367719,0.0,1.0
2014-09-10,0.73,0.75,0.715,0.73,103084,8.04119506971625,8.26150178395505,7.87596503403715,8.04119506971625,9358.22590393338,0.0,1.0
2014-09-11,0.72,0.7399,0.705,0.73,88426,7.93104171259685,8.15024689326446,7.76581167691775,8.04119506971625,8027.53563871418,0.0,1.0
2014-09-12,0.72,0.73,0.7,0.72,120535,7.93104171259685,8.04119506971625,7.71073499835805,7.93104171259685,10942.4717641012,0.0,1.0
2014-09-15,0.705,0.73,0.7,0.72,138380,7.76581167691775,8.04119506971625,7.71073499835805,7.93104171259685,12562.4859394892,0.0,1.0
2014-09-16,0.695,0.72,0.69,0.7,68630,7.65565831979835,7.93104171259685,7.60058164123865,7.71073499835805,6230.40475521854,0.0,1.0
2014-09-17,0.7,0.7,0.6995,0.7,1535,7.71073499835805,7.71073499835805,7.70522733050208,7.71073499835805,139.351177316923,0.0,1.0
2014-09-18,0.65,0.7,0.65,0.689,1550360,7.15996821276105,7.71073499835805,7.15996821276105,7.58956630552671,140745.596915352,0.0,1.0
2014-09-19,0.69,0.6999,0.65,0.6999,717619,7.60058164123865,7.70963346478686,7.15996821276105,7.70963346478686,65147.2654820803,0.0,1.0
2014-09-22,0.7,0.71,0.69,0.69,184575,7.71073499835805,7.82088835547745,7.60058164123865,7.60058164123865,16756.1847252581,0.0,1.0
2014-09-23,0.69,0.7,0.683,0.683,123960,7.60058164123865,7.71073499835805,7.52347429125507,7.52347429125507,11253.4019154435,0.0,1.0
2014-09-24,0.7,0.7,0.68,0.69,29900,7.71073499835805,7.71073499835805,7.49042828411925,7.60058164123865,2714.39752558698,0.0,1.0
2014-09-25,0.71,0.71,0.69,0.7,121671,7.82088835547745,7.82088835547745,7.60058164123865,7.71073499835805,11045.6007135683,0.0,1.0
2014-09-26,0.69,0.7,0.6551,0.695,13309,7.60058164123865,7.71073499835805,7.21614642489194,7.65565831979835,1208.22463772699,0.0,1.0
2014-09-29,0.688,0.688,0.66,0.68,56101,7.57855096981477,7.57855096981477,7.27012156988045,7.49042828411925,5092.99048772425,0.0,1.0
2014-09-30,0.68,0.688,0.68,0.688,3270,7.49042828411925,7.57855096981477,7.49042828411925,7.57855096981477,296.85885982172,0.0,1.0
2014-10-01,0.67,0.67,0.65,0.655,57930,7.38027492699985,7.38027492699985,7.15996821276105,7.21504489132075,5259.03172766734,0.0,1.0
2014-10-02,0.69,0.69,0.65,0.69,41545,7.60058164123865,7.60058164123865,7.15996821276105,7.60058164123865,3771.56004015087,0.0,1.0
2014-10-03,0.72,0.72,0.68,0.685,58410,7.93104171259685,7.93104171259685,7.49042828411925,7.54550496267895,5302.60734011824,0.0,1.0
2014-10-06,0.695,0.72,0.681,0.681,23706,7.65565831979835,7.93104171259685,7.50144361983119,7.50144361983119,2152.09055991856,0.0,1.0
2014-10-07,0.715,0.715,0.681,0.69,119834,7.87596503403715,7.87596503403715,7.50144361983119,7.60058164123865,10878.8332134177,0.0,1.0
2014-10-08,0.7,0.72,0.69,0.69,57205,7.71073499835805,7.93104171259685,7.60058164123865,7.60058164123865,5193.21439636131,0.0,1.0
2014-10-09,0.72,0.72,0.681,0.7,26350,7.93104171259685,7.93104171259685,7.50144361983119,7.71073499835805,2392.11955850224,0.0,1.0
2014-10-10,0.6701,0.688,0.65,0.681,45960,7.38137646057104,7.57855096981477,7.15996821276105,7.50144361983119,4172.36489217316,0.0,1.0
2014-10-13,0.69,0.69,0.65,0.69,49,7.60058164123865,7.60058164123865,7.15996821276105,7.60058164123865,4.44834377102883,0.0,1.0
2014-10-14,0.698,0.7,0.65,0.67,29800,7.68870432693417,7.71073499835805,7.15996821276105,7.38027492699985,2705.31927299304,0.0,1.0
2014-10-15,0.638,0.698,0.62,0.685,56100,7.02778418421777,7.68870432693417,6.82950814140284,7.54550496267895,5092.89970519831,0.0,1.0
2014-10-16,0.6699,0.6699,0.63,0.63,6200,7.37917339342865,7.37917339342865,6.93966149852225,6.93966149852225,562.851660824056,0.0,1.0
2014-10-17,0.685,0.685,0.68,0.68,51522,7.54550496267895,7.54550496267895,7.49042828411925,7.49042828411925,4677.2973014479,0.0,1.0
2014-10-20,0.685,0.685,0.66,0.66,3108,7.54550496267895,7.54550496267895,7.27012156988045,7.27012156988045,282.152090619543,0.0,1.0
2014-10-21,0.68,0.685,0.65,0.65,6200,7.49042828411925,7.54550496267895,7.15996821276105,7.15996821276105,562.851660824055,0.0,1.0
2014-10-22,0.6449,0.685,0.6275,0.652,180420,7.10379000063015,7.54550496267895,6.91212315924239,7.18199888418493,16378.98332998,0.0,1.0
2014-10-23,0.64,0.6748,0.59,0.6699,242490,7.04981485564165,7.43314853841716,6.49904807004464,7.37917339342865,22013.8547150363,0.0,1.0
2014-10-24,0.6748,0.6748,0.63,0.63,98214,7.43314853841716,7.43314853841716,6.93966149852225,6.93966149852225,8916.11500260868,0.0,1.0
2014-10-27,0.665,0.6651,0.6511,0.6651,6700,7.32519824844015,7.32629978201134,7.17208508204418,7.32629978201134,608.242923793737,0.0,1.0
2014-10-28,0.66,0.68,0.654,0.662,88500,7.27012156988045,7.49042828411925,7.20402955560881,7.29215224130433,8034.25354563369,0.0,1.0
2014-10-29,0.65,0.675,0.645,0.66,42088,7.15996821276105,7.43535160555955,7.10489153420135,7.27012156988045,3820.85495173594,0.0,1.0
2014-10-30,0.68,0.68,0.625,0.6451,40051,7.49042828411925,7.49042828411925,6.88458481996255,7.10599306777254,3635.93094639746,0.0,1.0
2014-10-31,0.67,0.67,0.6251,0.65,122695,7.38027492699985,7.38027492699985,6.88568635353374,7.15996821276105,11138.5620201302,0.0,1.0
2014-11-03,0.65,0.66,0.62,0.645,140728,7.15996821276105,7.27012156988045,6.82950814140284,7.10489153420135,12775.6433103948,0.0,1.0
2014-11-04,0.67,0.67,0.632,0.632,19768,7.38027492699985,7.38027492699985,6.96169216994613,6.96169216994613,1794.58897276934,0.0,1.0
2014-11-05,0.68,0.69,0.6411,0.67,64690,7.49042828411925,7.60058164123865,7.06193172492478,7.38027492699985,5872.72160301744,0.0,1.0
2014-11-06,0.71,0.7249,0.665,0.71,424655,7.82088835547745,7.98501685758536,7.32519824844015,7.82088835547745,38551.2535527805,0.0,1.0
2014-11-07,0.6955,0.715,0.6621,0.715,125637,7.66116598765432,7.87596503403715,7.29325377487552,7.87596503403715,11405.6442114439,0.0,1.0
2014-11-10,0.695,0.7,0.675,0.7,73198,7.65565831979835,7.71073499835805,7.43535160555955,7.71073499835805,6645.09933370955,0.0,1.0
2014-11-11,0.67,0.6725,0.6549,0.67,58854,7.38027492699985,7.4078132662797,7.21394335774955,7.38027492699985,5342.91478163532,0.0,1.0
2014-11-12,0.695,0.699,0.6601,0.699,50900,7.65565831979835,7.69971966264611,7.27122310345164,7.69971966264611,4620.83057031362,0.0,1.0
2014-11-13,0.69,0.698,0.67,0.6847,125571,7.60058164123865,7.68870432693417,7.38027492699985,7.54220036196537,11399.6525647319,0.0,1.0
2014-11-14,0.695,0.698,0.6611,0.6611,61709,7.65565831979835,7.68870432693417,7.28223843916358,7.28223843916358,5602.0988931922,0.0,1.0
2014-11-17,0.69,0.695,0.65,0.6711,4615984,7.60058164123865,7.65565831979835,7.15996821276105,7.39239179628298,419050.687215688,0.0,1.0
2014-11-18,0.705,0.72,0.655,0.661,262877,7.76581167691775,7.93104171259685,7.21504489132075,7.28113690559239,23864.6380713621,0.0,1.0
2014-11-19,0.81,0.81,0.72,0.72,316526,8.92242192667146,8.92242192667146,7.93104171259685,7.93104171259685,28735.0298054831,0.0,1.0
2014-11-20,0.78505,0.83,0.75,0.78,335853,8.64758930065855,9.14272864091026,8.26150178395505,8.59196185531326,30489.5836843132,0.0,1.0
2014-11-21,0.81495,0.85,0.792,0.8299,298200,8.97694783844556,9.36303535514906,8.72414588385654,9.14162710733907,27071.3492351183,0.0,1.0
2014-11-24,0.78,0.8299,0.75,0.8299,45883,8.59196185531326,9.14162710733907,8.26150178395505,9.14162710733907,4165.37463767583,0.0,1.0
2014-11-25,0.78,0.78,0.73,0.77,40396,8.59196185531326,8.59196185531326,8.04119506971625,8.48180849819386,3667.25091784654,0.0,1.0
2014-11-26,0.77,0.78,0.72,0.72,53996,8.48180849819386,8.59196185531326,7.93104171259685,7.93104171259685,4901.89327062188,0.0,1.0
2014-11-28,0.76,0.7699,0.745,0.755,20402,8.37165514107446,8.48070696462266,8.20642510539535,8.31657846251476,1852.1450942149,0.0,1.0
2014-12-01,0.735,0.75,0.696,0.73,159025,8.09627174827595,8.26150178395505,7.66667365551029,8.04119506971625,14436.6911875073,0.0,1.0
2014-12-02,0.73,0.73,0.6999,0.7,65210,8.04119506971625,8.04119506971625,7.70963346478686,7.71073499835805,5919.92851650592,0.0,1.0
2014-12-03,0.73,0.73,0.7,0.72,13200,8.04119506971625,8.04119506971625,7.71073499835805,7.93104171259685,1198.3293423996,0.0,1.0
2014-12-04,0.781,0.827,0.73,0.74,327557,8.6029771910252,9.10968263377444,8.04119506971625,8.15134842683565,29736.4518491202,0.0,1.0
2014-12-05,0.77,0.781,0.735,0.781,63099,8.48180849819386,8.6029771910252,8.09627174827595,8.6029771910252,5728.28660424791,0.0,1.0
2014-12-08,0.75,0.77,0.69,0.735,153674,8.26150178395505,8.48180849819386,7.60058164123865,8.09627174827595,13950.9138912058,0.0,1.0
2014-12-09,0.73,0.76,0.71,0.735,79803,8.04119506971625,8.37165514107446,7.82088835547745,8.09627174827595,7244.71791753905,0.0,1.0
2014-12-10,0.73,0.748,0.71,0.71,140696,8.04119506971625,8.23947111253117,7.82088835547745,7.82088835547745,12772.7382695647,0.0,1.0
2014-12-11,0.73,0.745,0.7,0.73,36196,8.04119506971625,8.20642510539535,7.71073499835805,8.04119506971625,3285.96430890121,0.0,1.0
2014-12-12,0.732,0.732,0.715,0.725,10726,8.06322574114013,8.06322574114013,7.87596503403715,7.98611839115655,973.733373225616,0.0,1.0
2014-12-15,0.712,0.73,0.71,0.73,11086,7.84291902690133,8.04119506971625,7.82088835547745,8.04119506971625,1006.41508256379,0.0,1.0
2014-12-16,0.7,0.728,0.67,0.72,66868,7.71073499835805,8.01916439829237,7.38027492699985,7.93104171259685,6070.44594451338,0.0,1.0
2014-12-17,0.705,0.725,0.7,0.7,7400,7.76581167691775,7.98611839115655,7.71073499835805,7.71073499835805,671.790691951292,0.0,1.0
2014-12-18,0.725,0.75,0.71,0.72,65048,7.98611839115655,8.26150178395505,7.82088835547745,7.93104171259685,5905.22174730374,0.0,1.0
2014-12-19,0.73,0.745,0.705,0.705,23703,8.04119506971625,8.20642510539535,7.76581167691775,7.76581167691775,2151.81821234074,0.0,1.0
2014-12-22,0.74,0.75,0.74,0.75,44284,8.15134842683565,8.26150178395505,8.15134842683565,8.26150178395505,4020.21337869879,0.0,1.0
2014-12-23,0.73,0.73,0.725,0.725,29235,8.04119506971625,8.04119506971625,7.98611839115655,7.98611839115655,2654.0271458373,0.0,1.0
2014-12-24,0.73,0.735,0.73,0.735,10696,8.04119506971625,8.09627174827595,8.04119506971625,8.09627174827595,971.009897447435,0.0,1.0
2014-12-26,0.734,0.738,0.7,0.725,7338,8.08525641256401,8.12931775541177,7.71073499835805,7.98611839115655,666.162175343052,0.0,1.0
2014-12-29,0.74,0.74,0.712,0.712,30321,8.15134842683565,8.15134842683565,7.84291902690133,7.84291902690133,2752.61696900745,0.0,1.0
2014-12-30,0.74,0.74,0.725,0.74,13632,8.15134842683565,8.15134842683565,7.98611839115655,8.15134842683565,1237.54739360541,0.0,1.0
2014-12-31,0.7499,0.75,0.72,0.74,350211,8.26040025038386,8.26150178395505,7.93104171259685,8.15134842683565,31793.0391917505,0.0,1.0
2015-01-02,0.729,0.7499,0.71,0.7499,68182,8.03017973400431,8.26040025038386,7.82088835547745,8.26040025038386,6189.7341835977,0.0,1.0
2015-01-05,0.721,0.73,0.715,0.73,105448,7.94205704830879,8.04119506971625,7.87596503403715,8.04119506971625,9572.83579525404,0.0,1.0
2015-01-06,0.72,0.728,0.715,0.715,29698,7.93104171259685,8.01916439829237,7.87596503403715,7.87596503403715,2696.05945534723,0.0,1.0
2015-01-07,0.72,0.72,0.71,0.717,114085,7.93104171259685,7.93104171259685,7.82088835547745,7.89799570546103,10356.9244717923,0.0,1.0
2015-01-08,0.715,0.715,0.7,0.71,100683,7.87596503403715,7.87596503403715,7.71073499835805,7.82088835547745,9140.25705915297,0.0,1.0
2015-01-09,0.73,0.73,0.715,0.715,11000,8.04119506971625,8.04119506971625,7.87596503403715,7.87596503403715,998.607785333002,0.0,1.0
2015-01-12,0.71,0.75,0.71,0.73,187614,7.82088835547745,8.26150178395505,7.82088835547745,8.04119506971625,17032.0728215878,0.0,1.0
2015-01-13,0.73,0.75,0.72,0.72,146914,8.04119506971625,8.26150178395505,7.93104171259685,7.93104171259685,13337.2240158557,0.0,1.0
2015-01-14,0.725,0.74,0.71,0.73,35219,7.98611839115655,8.15134842683565,7.82088835547745,8.04119506971625,3197.26978105845,0.0,1.0
2015-01-15,0.73,0.73,0.71,0.73,8436,8.04119506971625,8.04119506971625,7.82088835547745,8.04119506971625,765.841388824473,0.0,1.0
2015-01-16,0.674,0.73,0.655,0.73,429269,7.42433626984761,8.04119506971625,7.21504489132075,8.04119506971625,38970.1241274648,0.0,1.0
2015-01-20,0.7,0.71,0.699,0.7,146113,7.71073499835805,7.82088835547745,7.69971966264611,7.71073499835805,13264.5072125783,0.0,1.0
2015-01-21,0.68,0.69,0.66,0.67,58298,7.49042828411925,7.60058164123865,7.27012156988045,7.38027492699985,5292.43969721303,0.0,1.0
2015-01-22,0.693,0.694,0.68,0.69,31413,7.63362764837447,7.64464298408641,7.49042828411925,7.60058164123865,2851.75148733323,0.0,1.0
2015-01-23,0.693,0.693,0.68,0.69,63684,7.63362764837447,7.63362764837447,7.49042828411925,7.60058164123865,5781.39438192244,0.0,1.0
2015-01-26,0.7,0.706,0.685,0.695,40200,7.71073499835805,7.77682701262969,7.54550496267895,7.65565831979835,3649.45754276242,0.0,1.0
2015-01-27,0.698,0.698,0.68,0.685,10100,7.68870432693417,7.68870432693417,7.49042828411925,7.54550496267895,916.903511987574,0.0,1.0
2015-01-28,0.71,0.71,0.698,0.7,87165,7.82088835547745,7.82088835547745,7.68870432693417,7.71073499835805,7913.05887350465,0.0,1.0
2015-01-29,0.71,0.71,0.696,0.696,30416,7.82088835547745,7.82088835547745,7.66667365551029,7.66667365551029,2761.24130897169,0.0,1.0
2015-01-30,0.685,0.7,0.582,0.7,149953,7.54550496267895,7.71073499835805,6.41092538434912,7.71073499835805,13613.1121121854,0.0,1.0
2015-02-02,0.61,0.652,0.595,0.652,300901,6.71935478428344,7.18199888418493,6.55412474860434,7.18199888418493,27316.5528376805,0.0,1.0
2015-02-03,0.641,0.65,0.6105,0.62,53600,7.06083019135359,7.15996821276105,6.72486245213941,6.82950814140284,4865.9433903499,0.0,1.0
2015-02-04,0.641,0.665,0.641,0.665,16157,7.06083019135359,7.32519824844015,7.06083019135359,7.32519824844015,1466.7732716023,0.0,1.0
2015-02-05,0.65,0.665,0.62,0.665,194669,7.15996821276105,7.32519824844015,6.82950814140284,7.32519824844015,17672.54354209,0.0,1.0
2015-02-06,0.66,0.6625,0.6425,0.6499,105753,7.27012156988045,7.2976599091603,7.0773531949215,7.15886667918985,9600.52446566554,0.0,1.0
2015-02-09,0.63,0.66,0.63,0.66,28657,6.93966149852225,7.27012156988045,6.93966149852225,7.27012156988045,2601.55484584435,0.0,1.0
2015-02-10,0.62,0.625,0.61,0.625,9992,6.82950814140284,6.88458481996255,6.71935478428344,6.88458481996255,907.098999186124,0.0,1.0
2015-02-11,0.61,0.63,0.59,0.6,33242,6.71935478428344,6.93966149852225,6.49904807004464,6.60920142716404,3017.79272727633,0.0,1.0
2015-02-12,0.64,0.64,0.595,0.595,7400,7.04981485564165,7.04981485564165,6.55412474860434,6.55412474860434,671.790691951292,0.0,1.0
2015-02-13,0.64,0.64,0.615,0.615,22435,7.04981485564165,7.04981485564165,6.77443146284314,6.77443146284314,2036.70596944963,0.0,1.0
2015-02-17,0.63,0.6328,0.61,0.61,24200,6.93966149852225,6.97050443851568,6.71935478428344,6.71935478428344,2196.9371277326,0.0,1.0
2015-02-18,0.63,0.63,0.6,0.61,94620,6.93966149852225,6.93966149852225,6.60920142716404,6.71935478428344,8589.8426043826,0.0,1.0
2015-02-19,0.64,0.64,0.625,0.625,3000,7.04981485564165,7.04981485564165,6.88458481996255,6.88458481996255,272.347577818091,0.0,1.0
2015-02-20,0.63,0.635,0.62,0.62,5230,6.93966149852225,6.99473817708195,6.82950814140284,6.82950814140284,474.792610662872,0.0,1.0
2015-02-23,0.628,0.63,0.6,0.605,9700,6.91763082709837,6.93966149852225,6.60920142716404,6.66427810572374,880.590501611828,0.0,1.0
2015-02-24,0.638,0.638,0.6,0.6,16127,7.02778418421777,7.02778418421777,6.60920142716404,6.60920142716404,1464.04979582412,0.0,1.0
2015-02-25,0.64,0.64,0.624,0.63,36922,7.04981485564165,7.04981485564165,6.8735694842506,6.93966149852225,3351.87242273319,0.0,1.0
2015-02-26,0.635,0.64,0.635,0.64,77460,6.99473817708195,7.04981485564165,6.99473817708195,7.04981485564165,7032.01445926312,0.0,1.0
2015-02-27,0.623,0.623,0.623,0.623,2000,6.86255414853867,6.86255414853867,6.86255414853867,6.86255414853867,181.565051878727,0.0,1.0
2015-03-02,0.62,0.623,0.58,0.6001,28963,6.82950814140284,6.86255414853867,6.38889471292524,6.61030296073524,2629.3342987818,0.0,1.0
2015-03-03,0.623,0.623,0.6,0.6061,31000,6.86255414853867,6.86255414853867,6.60920142716404,6.67639497500688,2814.25830412028,0.0,1.0
2015-03-04,0.67,0.67,0.62,0.62,421619,7.38027492699985,7.38027492699985,6.82950814140284,6.82950814140284,38275.6378040286,0.0,1.0
2015-03-05,0.7,0.7,0.63,0.645,71100,7.71073499835805,7.71073499835805,6.93966149852225,7.10489153420135,6454.63759428877,0.0,1.0
2015-03-06,0.665,0.7,0.665,0.68,37000,7.32519824844015,7.71073499835805,7.32519824844015,7.49042828411925,3358.95345975646,0.0,1.0
2015-03-09,0.68,0.71,0.646,0.665,94030,7.49042828411925,7.82088835547745,7.11590686991329,7.32519824844015,8536.28091407838,0.0,1.0
2015-03-10,0.695,0.7,0.645,0.645,67000,7.65565831979835,7.71073499835805,7.10489153420135,7.10489153420135,6082.42923793737,0.0,1.0
2015-03-11,0.665,0.67,0.665,0.67,46100,7.32519824844015,7.38027492699985,7.32519824844015,7.38027492699985,4185.07444580467,0.0,1.0
2015-03-12,0.68,0.68,0.669,0.68,42675,7.49042828411925,7.49042828411925,7.36925959128791,7.49042828411925,3874.14429446235,0.0,1.0
2015-03-13,0.67,0.7,0.67,0.678,67025,7.38027492699985,7.71073499835805,7.38027492699985,7.46839761269537,6084.69880108586,0.0,1.0
2015-03-16,0.662,0.67,0.66,0.66,56750,7.29215224130433,7.38027492699985,7.27012156988045,7.27012156988045,5151.90834705889,0.0,1.0
2015-03-17,0.69,0.697,0.66755,0.66755,22200,7.60058164123865,7.67768899122223,7.35328735450559,7.35328735450559,2015.37207585388,0.0,1.0
2015-03-18,0.697,0.697,0.692,0.697,12400,7.67768899122223,7.67768899122223,7.62261231266253,7.67768899122223,1125.70332164811,0.0,1.0
2015-03-19,0.71,0.71,0.68,0.697,37367,7.82088835547745,7.82088835547745,7.49042828411925,7.67768899122223,3392.27064677621,0.0,1.0
2015-03-20,0.71,0.71,0.69,0.6938,127350,7.82088835547745,7.82088835547745,7.60058164123865,7.64243991694402,11561.154678378,0.0,1.0
2015-03-23,0.7,0.71,0.694,0.694,40590,7.71073499835805,7.82088835547745,7.64464298408641,7.64464298408641,3684.86272787878,0.0,1.0
2015-03-24,0.73,0.73,0.702,0.706,48510,8.04119506971625,8.04119506971625,7.73276566978193,7.77682701262969,4403.86033331854,0.0,1.0
2015-03-25,0.7275,0.73,0.7,0.73,65500,8.0136567304364,8.04119506971625,7.71073499835805,8.04119506971625,5946.25544902833,0.0,1.0
2015-03-26,0.72,0.73,0.705,0.73,3020,7.93104171259685,8.04119506971625,7.76581167691775,8.04119506971625,274.163228336879,0.0,1.0
2015-03-27,0.72,0.72,0.708,0.708,295999,7.93104171259685,7.93104171259685,7.79885768405357,7.79885768405357,26871.5368955257,0.0,1.0
2015-03-30,0.73,0.73,0.72,0.73,10150,8.04119506971625,8.04119506971625,7.93104171259685,8.04119506971625,921.442638284543,0.0,1.0
2015-03-31,0.74,0.74,0.73,0.735,31741,8.15134842683565,8.15134842683565,8.04119506971625,8.09627174827595,2881.52815584135,0.0,1.0
2015-04-01,0.73,0.74,0.73,0.74,39200,8.04119506971625,8.15134842683565,8.04119506971625,8.15134842683565,3558.67501682306,0.0,1.0
2015-04-02,0.75,0.77,0.74,0.75,27050,8.26150178395505,8.48180849819386,8.15134842683565,8.26150178395505,2455.66732665979,0.0,1.0
2015-04-06,0.75,0.75,0.73,0.75,28559,8.26150178395505,8.26150178395505,8.04119506971625,8.26150178395505,2592.65815830229,0.0,1.0
2015-04-07,0.74,0.75,0.725,0.748,80786,8.15134842683565,8.26150178395505,7.98611839115655,8.23947111253117,7333.95714053745,0.0,1.0
2015-04-08,0.72,0.75,0.72,0.75,57922,7.93104171259685,8.26150178395505,7.93104171259685,8.26150178395505,5258.30546745983,0.0,1.0
2015-04-09,0.71,0.748,0.71,0.712,30652,7.82088835547745,8.23947111253117,7.82088835547745,7.84291902690133,2782.66598509338,0.0,1.0
2015-04-10,0.71,0.738,0.69,0.715,66725,7.82088835547745,8.12931775541177,7.60058164123865,7.87596503403715,6057.46404330405,0.0,1.0
2015-04-13,0.6711,0.7,0.6711,0.7,56567,7.39239179628298,7.71073499835805,7.39239179628298,7.71073499835805,5135.29514481199,0.0,1.0
2015-04-14,0.68,0.7,0.68,0.68,5400,7.49042828411925,7.71073499835805,7.49042828411925,7.49042828411925,490.225640072564,0.0,1.0
2015-04-15,0.685,0.7,0.683,0.685,42947,7.54550496267895,7.71073499835805,7.52347429125507,7.54550496267895,3898.83714151786,0.0,1.0
2015-04-16,0.715,0.72,0.69,0.7,26100,7.87596503403715,7.93104171259685,7.60058164123865,7.71073499835805,2369.4239270174,0.0,1.0
2015-04-17,0.697,0.708,0.69,0.7,34027,7.67768899122223,7.79885768405357,7.60058164123865,7.71073499835805,3089.05701013873,0.0,1.0
2015-04-20,0.718,0.723,0.701,0.71,75383,7.90901104117297,7.96408771973267,7.72175033406999,7.82088835547745,6843.45915288706,0.0,1.0
2015-04-21,0.713,0.715,0.695,0.695,85604,7.85393436261327,7.87596503403715,7.65565831979835,7.65565831979835,7771.3473505133,0.0,1.0
2015-04-22,0.71,0.72,0.7,0.7,85387,7.82088835547745,7.93104171259685,7.71073499835805,7.71073499835805,7751.64754238446,0.0,1.0
2015-04-23,0.692,0.72,0.671,0.675,80500,7.62261231266253,7.93104171259685,7.39129026271179,7.43535160555955,7307.99333811879,0.0,1.0
2015-04-24,0.7,0.7,0.68,0.7,72032,7.71073499835805,7.71073499835805,7.49042828411925,7.71073499835805,6539.24690846425,0.0,1.0
2015-04-27,0.7,0.72,0.687,0.72,96800,7.71073499835805,7.93104171259685,7.56753563410283,7.93104171259685,8787.74851093042,0.0,1.0
2015-04-28,0.74,0.77,0.687,0.715,435255,8.15134842683565,8.48180849819386,7.56753563410283,7.87596503403715,39513.5483277378,0.0,1.0
2015-04-29,0.72,0.75,0.716,0.74,229055,7.93104171259685,8.26150178395505,7.88698036974909,8.15134842683565,20794.191479041,0.0,1.0
2015-04-30,0.72,0.75,0.71,0.72,54269,7.93104171259685,8.26150178395505,7.82088835547745,7.93104171259685,4926.67690020333,0.0,1.0
2015-05-01,0.74,0.744,0.71,0.744,97964,8.15134842683565,8.19540976968341,7.82088835547745,8.19540976968341,8893.41937112384,0.0,1.0
2015-05-04,0.728,0.75,0.71,0.75,49300,8.01916439829237,8.26150178395505,7.82088835547745,8.26150178395505,4475.57852881064,0.0,1.0
2015-05-05,0.725,0.73,0.715,0.7175,30827,7.98611839115655,8.04119506971625,7.87596503403715,7.903503373317,2798.55292713277,0.0,1.0
2015-05-06,0.74,0.74,0.72,0.725,77064,8.15134842683565,8.15134842683565,7.93104171259685,7.98611839115655,6996.06457899114,0.0,1.0
2015-05-07,0.74,0.74,0.72,0.72,11417,8.15134842683565,8.15134842683565,7.93104171259685,7.93104171259685,1036.46409864972,0.0,1.0
2015-05-08,0.7499,0.7499,0.72,0.72,93633,8.26040025038386,8.26040025038386,7.93104171259685,7.93104171259685,8500.24025128045,0.0,1.0
2015-05-11,0.75,0.75,0.7201,0.745,38088,8.26150178395505,8.26150178395505,7.93214324616805,8.20642510539535,3457.72484797849,0.0,1.0
2015-05-12,0.685,0.73,0.661,0.72,541097,7.54550496267895,8.04119506971625,7.28113690559239,7.93104171259685,49122.1524382119,0.0,1.0
2015-05-13,0.678,0.69,0.66,0.68,219850,7.46839761269537,7.60058164123865,7.27012156988045,7.49042828411925,19958.5383277691,0.0,1.0
2015-05-14,0.6749,0.705,0.66,0.665,236933,7.43425007198836,7.76581167691775,7.27012156988045,7.32519824844015,21509.3762183913,0.0,1.0
2015-05-15,0.6705,0.6705,0.65,0.661,104800,7.38578259485582,7.38578259485582,7.15996821276105,7.28113690559239,9514.00871844532,0.0,1.0
2015-05-18,0.67995,0.68,0.65,0.68,70545,7.48987751733365,7.49042828411925,7.15996821276105,7.49042828411925,6404.25329239242,0.0,1.0
2015-05-19,0.7,0.705,0.65,0.68,25000,7.71073499835805,7.76581167691775,7.15996821276105,7.49042828411925,2269.5631484841,0.0,1.0
2015-05-20,0.6635,0.68,0.65,0.672,30200,7.30867524487224,7.49042828411925,7.15996821276105,7.40230559842373,2741.63228336879,0.0,1.0
2015-05-21,0.68,0.68,0.68,0.68,10000,7.49042828411925,7.49042828411925,7.49042828411925,7.49042828411925,907.825259393638,0.0,1.0
2015-05-22,0.69,0.695,0.635,0.695,68872,7.60058164123865,7.65565831979835,6.99473817708195,7.65565831979835,6252.37412649586,0.0,1.0
2015-05-26,0.69,0.695,0.635,0.695,0,7.60058164123865,7.65565831979835,6.99473817708195,7.65565831979835,0,0.0,1.0
2015-05-27,0.66,0.69,0.66,0.66,27655,7.27012156988045,7.60058164123865,7.27012156988045,7.27012156988045,2510.5907548531,0.0,1.0
2015-05-28,0.69,0.7,0.68,0.688,172450,7.60058164123865,7.71073499835805,7.49042828411925,7.57855096981477,15655.4465982433,0.0,1.0
2015-05-29,0.69,0.7,0.68,0.68,81965,7.60058164123865,7.71073499835805,7.49042828411925,7.49042828411925,7440.98973861995,0.0,1.0
2015-06-01,0.67,0.7,0.662,0.7,63966,7.38027492699985,7.71073499835805,7.29215224130433,7.71073499835805,5806.99505423734,0.0,1.0
2015-06-02,0.685,0.7,0.6655,0.7,82500,7.54550496267895,7.71073499835805,7.33070591629612,7.71073499835805,7489.55838999751,0.0,1.0
2015-06-03,0.67,0.695,0.661,0.695,42050,7.38027492699985,7.65565831979835,7.28113690559239,7.65565831979835,3817.40521575025,0.0,1.0
2015-06-04,0.67,0.694,0.66,0.694,73935,7.38027492699985,7.64464298408641,7.27012156988045,7.64464298408641,6712.00605532686,0.0,1.0
2015-06-05,0.695,0.695,0.66,0.67,65600,7.65565831979835,7.65565831979835,7.27012156988045,7.38027492699985,5955.33370162226,0.0,1.0
2015-06-08,0.69,0.695,0.67,0.67,36373,7.60058164123865,7.65565831979835,7.38027492699985,7.38027492699985,3302.03281599248,0.0,1.0
2015-06-09,0.69,0.69,0.67,0.6715,23307,7.60058164123865,7.60058164123865,7.38027492699985,7.39679793056776,2115.86833206875,0.0,1.0
2015-06-10,0.695,0.695,0.68,0.68,29098,7.65565831979835,7.65565831979835,7.49042828411925,7.49042828411925,2641.58993978361,0.0,1.0
2015-06-11,0.67,0.695,0.64,0.685,200254,7.38027492699985,7.65565831979835,7.04981485564165,7.54550496267895,18179.5639494614,0.0,1.0
2015-06-12,0.685,0.69,0.675,0.69,20500,7.54550496267895,7.60058164123865,7.43535160555955,7.60058164123865,1861.04178175696,0.0,1.0
2015-06-15,0.69,0.69,0.675,0.675,16800,7.60058164123865,7.60058164123865,7.43535160555955,7.43535160555955,1525.14643578131,0.0,1.0
2015-06-16,0.68,0.69,0.67,0.67,77687,7.49042828411925,7.60058164123865,7.38027492699985,7.38027492699985,7052.62209265135,0.0,1.0
2015-06-17,0.68,0.68,0.645,0.671,35710,7.49042828411925,7.49042828411925,7.10489153420135,7.39129026271179,3241.84400129468,0.0,1.0
2015-06-18,0.67,0.68,0.65,0.66,185769,7.38027492699985,7.49042828411925,7.15996821276105,7.27012156988045,16864.5790612297,0.0,1.0
2015-06-19,0.67,0.67,0.67,0.67,129800,7.38027492699985,7.38027492699985,7.38027492699985,7.38027492699985,11783.5718669294,0.0,1.0
2015-06-22,0.667,0.667,0.666,0.666,56000,7.34722891986403,7.34722891986403,7.33621358415209,7.33621358415209,5083.82145260437,0.0,1.0
2015-06-23,0.667,0.67,0.666,0.6665,18000,7.34722891986403,7.38027492699985,7.33621358415209,7.34172125200806,1634.08546690855,0.0,1.0
2015-06-24,0.68,0.68,0.65,0.666,71157,7.49042828411925,7.49042828411925,7.15996821276105,7.33621358415209,6459.81219826731,0.0,1.0
2015-06-25,0.654,0.69,0.654,0.69,12200,7.20402955560881,7.60058164123865,7.20402955560881,7.60058164123865,1107.54681646024,0.0,1.0
2015-06-26,0.6749,0.685,0.654,0.654,49294,7.43425007198836,7.54550496267895,7.20402955560881,7.20402955560881,4475.033833655,0.0,1.0
2015-06-29,0.66,0.675,0.645,0.665,35487,7.27012156988045,7.43535160555955,7.10489153420135,7.32519824844015,3221.5994980102,0.0,1.0
2015-06-30,0.64,0.65,0.62,0.65,317261,7.04981485564165,7.15996821276105,6.82950814140284,7.15996821276105,28801.7549620485,0.0,1.0
2015-07-01,0.62,0.64,0.606,0.62,86600,6.82950814140284,7.04981485564165,6.67529344143568,6.82950814140284,7861.76674634891,0.0,1.0
2015-07-02,0.63,0.6328,0.62,0.62,62600,6.93966149852225,6.97050443851568,6.82950814140284,6.82950814140284,5682.98612380417,0.0,1.0
2015-07-06,0.6,0.6333,0.6,0.6333,191245,6.60920142716404,6.97601210637165,6.60920142716404,6.97601210637165,17361.7041732736,0.0,1.0
2015-07-07,0.605,0.61,0.6,0.61,37633,6.66427810572374,6.71935478428344,6.60920142716404,6.71935478428344,3416.41879867608,0.0,1.0
2015-07-08,0.64,0.659,0.6,0.61,61949,7.04981485564165,7.25910623416851,6.60920142716404,6.71935478428344,5623.88669941765,0.0,1.0
2015-07-09,0.6231,0.6231,0.623,0.623,16500,6.86365568210986,6.86365568210986,6.86255414853867,6.86255414853867,1497.9116779995,0.0,1.0
2015-07-10,0.62,0.648,0.6199,0.6222,53274,6.82950814140284,7.13793754133717,6.82840660783165,6.85374187996911,4836.34828689367,0.0,1.0
2015-07-13,0.63,0.63,0.61,0.61,83300,6.93966149852225,6.93966149852225,6.71935478428344,6.71935478428344,7562.184410749,0.0,1.0
2015-07-14,0.645,0.67,0.62,0.62,53000,7.10489153420135,7.38027492699985,6.82950814140284,6.82950814140284,4811.47387478628,0.0,1.0
2015-07-15,0.63,0.695,0.62,0.695,61103,6.93966149852225,7.65565831979835,6.82950814140284,7.65565831979835,5547.08468247294,0.0,1.0
2015-07-16,0.67,0.69,0.625,0.635,62000,7.38027492699985,7.60058164123865,6.88458481996255,6.99473817708195,5628.51660824055,0.0,1.0
2015-07-17,0.6525,0.68,0.62,0.675,37375,7.1875065520409,7.49042828411925,6.82950814140284,7.43535160555955,3392.99690698372,0.0,1.0
2015-07-20,0.68,0.68,0.645,0.675,41328,7.49042828411925,7.49042828411925,7.10489153420135,7.43535160555955,3751.86023202203,0.0,1.0
2015-07-21,0.647,0.647,0.647,0.647,10000,7.12692220562523,7.12692220562523,7.12692220562523,7.12692220562523,907.825259393638,0.0,1.0
2015-07-22,0.67,0.68,0.645,0.68,14200,7.38027492699985,7.49042828411925,7.10489153420135,7.49042828411925,1289.11186833897,0.0,1.0
2015-07-23,0.66,0.67,0.65,0.65,46100,7.27012156988045,7.38027492699985,7.15996821276105,7.15996821276105,4185.07444580467,0.0,1.0
2015-07-24,0.68,0.68,0.665,0.675,79475,7.49042828411925,7.49042828411925,7.32519824844015,7.43535160555955,7214.94124903094,0.0,1.0
2015-07-27,0.67,0.68,0.665,0.68,95200,7.38027492699985,7.49042828411925,7.32519824844015,7.49042828411925,8642.49646942743,0.0,1.0
2015-07-28,0.65,0.67125,0.64,0.67125,112500,7.15996821276105,7.39404409663977,7.04981485564165,7.39404409663977,10213.0341681784,0.0,1.0
2015-07-29,0.68,0.68,0.65,0.67,137800,7.49042828411925,7.49042828411925,7.15996821276105,7.38027492699985,12509.8320744443,0.0,1.0
2015-07-30,0.68,0.68,0.67,0.67,21988,7.49042828411925,7.49042828411925,7.38027492699985,7.38027492699985,1996.12618035473,0.0,1.0
2015-07-31,0.66,0.67,0.65,0.65,124186,7.27012156988045,7.38027492699985,7.15996821276105,7.15996821276105,11273.9187663058,0.0,1.0
2015-08-03,0.64,0.66,0.62,0.65,166082,7.04981485564165,7.27012156988045,6.82950814140284,7.15996821276105,15077.3434730614,0.0,1.0
2015-08-04,0.64,0.645,0.6025,0.6025,57086,7.04981485564165,7.10489153420135,6.63673976644389,6.63673976644389,5182.41127577452,0.0,1.0
2015-08-05,0.664,0.678,0.64,0.6449,84376,7.31418291272821,7.46839761269537,7.04981485564165,7.10379000063015,7659.86640865976,0.0,1.0
2015-08-06,0.63,0.65,0.63,0.65,24100,6.93966149852225,7.15996821276105,6.93966149852225,7.15996821276105,2187.85887513867,0.0,1.0
2015-08-07,0.615,0.63,0.615,0.63,30500,6.77443146284314,6.93966149852225,6.77443146284314,6.93966149852225,2768.8670411506,0.0,1.0
2015-08-10,0.62,0.65,0.61,0.6105,51060,6.82950814140284,7.15996821276105,6.71935478428344,6.72486245213941,4635.35577446392,0.0,1.0
2015-08-11,0.63,0.63,0.6075,0.6075,31617,6.93966149852225,6.93966149852225,6.69181644500359,6.69181644500359,2870.27112262486,0.0,1.0
2015-08-12,0.593,0.62,0.593,0.606,100500,6.53209407718046,6.82950814140284,6.53209407718046,6.67529344143568,9123.64385690606,0.0,1.0
2015-08-13,0.6,0.6201,0.581,0.61,44300,6.60920142716404,6.83060967497404,6.39991004863718,6.71935478428344,4021.66589911382,0.0,1.0
2015-08-14,0.5801,0.615,0.5801,0.615,278589,6.38999624649644,6.77443146284314,6.38999624649644,6.77443146284314,25291.0131189214,0.0,1.0
2015-08-17,0.56,0.6,0.51,0.57,420919,6.16858799868644,6.60920142716404,5.61782121308944,6.27874135580584,38212.0900358711,0.0,1.0
2015-08-18,0.545,0.55,0.51,0.55,72695,6.00335796300734,6.05843464156704,5.61782121308944,6.05843464156704,6599.43572316205,0.0,1.0
2015-08-19,0.527,0.54,0.521,0.54,59495,5.80508192019242,5.94828128444764,5.73898990592078,5.94828128444764,5401.10638076245,0.0,1.0
2015-08-20,0.53,0.53,0.5261,0.527,81145,5.83812792732824,5.83812792732824,5.79516811805167,5.80508192019242,7366.54806734967,0.0,1.0
2015-08-21,0.53,0.535,0.507,0.5261,250485,5.83812792732824,5.89320460588794,5.58477520595362,5.79516811805167,22739.6610099215,0.0,1.0
2015-08-24,0.505,0.5301,0.4825,0.5301,395434,5.56274453452974,5.83922946089943,5.31489948101108,5.83922946089943,35898.4973623064,0.0,1.0
2015-08-25,0.51,0.55,0.51,0.52,147713,5.61782121308944,6.05843464156704,5.61782121308944,5.72797457020884,13409.7592540812,0.0,1.0
2015-08-26,0.52,0.52,0.5175,0.5175,29000,5.72797457020884,5.72797457020884,5.70043623092899,5.70043623092899,2632.69325224155,0.0,1.0
2015-08-27,0.565,0.565,0.523,0.525,317098,6.22366467724614,6.22366467724614,5.76102057734466,5.78305124876854,28786.9574103204,0.0,1.0
2015-08-28,0.598,0.598,0.53495,0.574,297600,6.58717075574016,6.58717075574016,5.89265383910234,6.3228026986536,27016.8797195547,0.0,1.0
2015-08-31,0.585,0.588,0.56,0.588,58800,6.44397139148494,6.47701739862076,6.16858799868644,6.47701739862076,5338.01252523459,0.0,1.0
2015-09-01,0.57,0.582,0.55,0.55,236578,6.27874135580584,6.41092538434912,6.05843464156704,6.05843464156704,21477.1484216828,0.0,1.0
2015-09-02,0.57,0.57,0.57,0.57,91300,6.27874135580584,6.27874135580584,6.27874135580584,6.27874135580584,8288.44461826392,0.0,1.0
2015-09-03,0.56,0.5725,0.551,0.551,170990,6.16858799868644,6.30627969508569,6.06944997727898,6.06944997727898,15522.9041103718,0.0,1.0
2015-09-04,0.595,0.6,0.58,0.58,133307,6.55412474860434,6.60920142716404,6.38889471292524,6.38889471292524,12101.9461853988,0.0,1.0
2015-09-08,0.605,0.6054,0.59,0.59,98370,6.66427810572374,6.66868424000852,6.49904807004464,6.49904807004464,8930.27707665522,0.0,1.0
2015-09-09,0.61,0.61,0.6,0.6,46000,6.71935478428344,6.71935478428344,6.60920142716404,6.60920142716404,4175.99619321074,0.0,1.0
2015-09-10,0.605,0.61,0.605,0.61,250875,6.66427810572374,6.71935478428344,6.66427810572374,6.71935478428344,22775.0661950379,0.0,1.0
2015-09-11,0.6076,0.615,0.605,0.605,206437,6.69291797857479,6.77443146284314,6.66427810572374,6.66427810572374,18740.8723073444,0.0,1.0
2015-09-14,0.55,0.5637,0.55,0.5637,9200,6.05843464156704,6.20934474082062,6.05843464156704,6.20934474082062,835.199238642147,0.0,1.0
2015-09-15,0.57,0.57,0.5501,0.56,15982,6.27874135580584,6.27874135580584,6.05953617513823,6.16858799868644,1450.88632956291,0.0,1.0
2015-09-16,0.56,0.565,0.56,0.56,41400,6.16858799868644,6.22366467724614,6.16858799868644,6.16858799868644,3758.39657388966,0.0,1.0
2015-09-17,0.552,0.552,0.552,0.552,500,6.08046531299092,6.08046531299092,6.08046531299092,6.08046531299092,45.3912629696819,0.0,1.0
2015-09-18,0.56,0.57,0.55,0.55,127432,6.16858799868644,6.27874135580584,6.05843464156704,6.05843464156704,11568.598845505,0.0,1.0
2015-09-21,0.58,0.58,0.57,0.5701,41467,6.38889471292524,6.38889471292524,6.27874135580584,6.27984288937704,3764.4790031276,0.0,1.0
2015-09-22,0.55,0.57,0.55,0.55,51130,6.05843464156704,6.27874135580584,6.05843464156704,6.05843464156704,4641.71055127967,0.0,1.0
2015-09-23,0.55,0.55,0.55,0.55,0,6.05843464156704,6.05843464156704,6.05843464156704,6.05843464156704,0,0.0,1.0
2015-09-24,0.59,0.59,0.52,0.52,67900,6.49904807004464,6.49904807004464,5.72797457020884,5.72797457020884,6164.1335112828,0.0,1.0
2015-09-25,0.55,0.565,0.545,0.545,41016,6.05843464156704,6.22366467724614,6.00335796300734,6.00335796300734,3723.53608392895,0.0,1.0
2015-09-28,0.54,0.55,0.53995,0.55,57800,5.94828128444764,6.05843464156704,5.94773051766204,6.05843464156704,5247.22999929523,0.0,1.0
2015-09-29,0.5138,0.54,0.51,0.53,68225,5.65967948879481,5.94828128444764,5.61782121308944,5.83812792732824,6193.63783221309,0.0,1.0
2015-09-30,0.515,0.56,0.515,0.53,38860,5.67289789164914,6.16858799868644,5.67289789164914,5.83812792732824,3527.80895800368,0.0,1.0
2015-10-01,0.4861,0.515,0.4861,0.515,30200,5.35455468957407,5.67289789164914,5.35455468957407,5.67289789164914,2741.63228336879,0.0,1.0
2015-10-02,0.5,0.5001,0.485,0.485,27600,5.50766785597004,5.50876938954123,5.34243782029094,5.34243782029094,2505.59771592644,0.0,1.0
2015-10-05,0.51,0.513,0.4911,0.4911,17700,5.61782121308944,5.65086722022526,5.40963136813377,5.40963136813377,1606.85070912674,0.0,1.0
2015-10-06,0.5201,0.545,0.52,0.52,22633,5.72907610378003,6.00335796300734,5.72797457020884,5.72797457020884,2054.68090958562,0.0,1.0
2015-10-07,0.57,0.57,0.55,0.57,33408,6.27874135580584,6.27874135580584,6.05843464156704,6.27874135580584,3032.86262658227,0.0,1.0
2015-10-08,0.55,0.55,0.53,0.55,7000,6.05843464156704,6.05843464156704,5.83812792732824,6.05843464156704,635.477681575547,0.0,1.0
2015-10-09,0.545,0.545,0.4751,0.4751,6282,6.00335796300734,6.00335796300734,5.23338599674273,5.23338599674273,570.295827951083,0.0,1.0
2015-10-12,0.54,0.54,0.54,0.54,9500,5.94828128444764,5.94828128444764,5.94828128444764,5.94828128444764,862.433996423956,0.0,1.0
2015-10-13,0.54,0.545,0.535,0.535,6080,5.94828128444764,6.00335796300734,5.89320460588794,5.89320460588794,551.957757711332,0.0,1.0
2015-10-14,0.5401,0.5401,0.54,0.54,2604,5.94938281801883,5.94938281801883,5.94828128444764,5.94828128444764,236.397697546103,0.0,1.0
2015-10-15,0.52,0.545,0.52,0.545,43600,5.72797457020884,6.00335796300734,5.72797457020884,6.00335796300734,3958.11813095626,0.0,1.0
2015-10-16,0.53,0.53,0.525,0.525,5700,5.83812792732824,5.83812792732824,5.78305124876854,5.78305124876854,517.460397854373,0.0,1.0
2015-10-19,0.53,0.53,0.53,0.53,953,5.83812792732824,5.83812792732824,5.83812792732824,5.83812792732824,86.5157472202137,0.0,1.0
2015-10-20,0.545,0.545,0.52,0.53,11300,6.00335796300734,6.00335796300734,5.72797457020884,5.83812792732824,1025.84254311481,0.0,1.0
2015-10-21,0.53,0.545,0.5,0.515,12650,5.83812792732824,6.00335796300734,5.50766785597004,5.67289789164914,1148.39895313295,0.0,1.0
2015-10-22,0.54,0.545,0.54,0.54,62642,5.94828128444764,6.00335796300734,5.94828128444764,5.94828128444764,5686.79898989363,0.0,1.0
2015-10-23,0.54,0.54,0.52,0.53,26400,5.94828128444764,5.94828128444764,5.72797457020884,5.83812792732824,2396.6586847992,0.0,1.0
2015-10-26,0.54,0.545,0.49,0.52,17394,5.94828128444764,6.00335796300734,5.39751449885064,5.72797457020884,1579.07125618929,0.0,1.0
2015-10-27,0.516,0.516,0.516,0.516,7000,5.68391322736108,5.68391322736108,5.68391322736108,5.68391322736108,635.477681575546,0.0,1.0
2015-10-28,0.515,0.52,0.51,0.51,90185,5.67289789164914,5.72797457020884,5.61782121308944,5.61782121308944,8187.22210184152,0.0,1.0
2015-10-29,0.53,0.53,0.508,0.515,38500,5.83812792732824,5.83812792732824,5.59579054166556,5.67289789164914,3495.12724866551,0.0,1.0
2015-10-30,0.49,0.53,0.485,0.495,82201,5.39751449885064,5.83812792732824,5.34243782029094,5.45259117741034,7462.41441474164,0.0,1.0
2015-11-02,0.51,0.51,0.47,0.5,28796,5.61782121308944,5.61782121308944,5.17720778461183,5.50766785597004,2614.17361694992,0.0,1.0
2015-11-03,0.52,0.525,0.501,0.501,26200,5.72797457020884,5.78305124876854,5.51868319168198,5.51868319168198,2378.50217961133,0.0,1.0
2015-11-04,0.51,0.515,0.43,0.44,70537,5.61782121308944,5.67289789164914,4.73659435613423,4.84674771325363,6403.5270321849,0.0,1.0
2015-11-05,0.49,0.51,0.49,0.5,18052,5.39751449885064,5.61782121308944,5.39751449885064,5.50766785597004,1638.80615825739,0.0,1.0
2015-11-06,0.5,0.53,0.47,0.49,72765,5.50766785597004,5.83812792732824,5.17720778461183,5.39751449885064,6605.7904999778,0.0,1.0
2015-11-09,0.5,0.5,0.49,0.49,12000,5.50766785597004,5.50766785597004,5.39751449885064,5.39751449885064,1089.39031127236,0.0,1.0
2015-11-10,0.5,0.5,0.49,0.5,31151,5.50766785597004,5.50766785597004,5.39751449885064,5.50766785597004,2827.96646553712,0.0,1.0
2015-11-11,0.49,0.49,0.49,0.49,1000,5.39751449885064,5.39751449885064,5.39751449885064,5.39751449885064,90.7825259393637,0.0,1.0
2015-11-12,0.49,0.49,0.49,0.49,0,5.39751449885064,5.39751449885064,5.39751449885064,5.39751449885064,0,0.0,1.0
2015-11-13,0.5,0.51,0.49,0.49,23600,5.50766785597004,5.61782121308944,5.39751449885064,5.39751449885064,2142.46761216898,0.0,1.0
2015-11-16,0.48,0.49,0.45,0.47,104700,5.28736114173123,5.39751449885064,4.95690107037303,5.17720778461183,9504.9304658514,0.0,1.0
2015-11-17,0.48,0.49,0.462,0.47,153782,5.28736114173123,5.39751449885064,5.08908509891631,5.17720778461183,13960.7184040073,0.0,1.0
2015-11-18,0.46,0.48,0.46,0.48,41995,5.06705442749243,5.28736114173123,5.06705442749243,5.28736114173123,3812.41217682359,0.0,1.0
2015-11-19,0.46,0.48,0.45,0.46,45267,5.06705442749243,5.28736114173123,4.95690107037303,5.06705442749243,4109.45260169718,0.0,1.0
2015-11-20,0.46,0.46,0.46,0.46,5338,5.06705442749243,5.06705442749243,5.06705442749243,5.06705442749243,484.597123464324,0.0,1.0
2015-11-23,0.45,0.48,0.45,0.46,70200,4.95690107037303,5.28736114173123,4.95690107037303,5.06705442749243,6372.93332094334,0.0,1.0
2015-11-24,0.46,0.46,0.45,0.45,49092,5.06705442749243,5.06705442749243,4.95690107037303,4.95690107037303,4456.69576341525,0.0,1.0
2015-11-25,0.45,0.46,0.445,0.46,57067,4.95690107037303,5.06705442749243,4.90182439181333,5.06705442749243,5180.68640778168,0.0,1.0
2015-11-27,0.5,0.5,0.4601,0.4799,15700,5.50766785597004,5.50766785597004,5.06815596106363,5.28625960816004,1425.28565724801,0.0,1.0
2015-11-30,0.5,0.52,0.475,0.48005,52600,5.50766785597004,5.72797457020884,5.23228446317153,5.28791190851683,4775.16086441053,0.0,1.0
2015-12-01,0.515,0.5395,0.485,0.485,138600,5.67289789164914,5.94277361659167,5.34243782029094,5.34243782029094,12582.4580951958,0.0,1.0
2015-12-02,0.525,0.53,0.515,0.525,28500,5.78305124876854,5.83812792732824,5.67289789164914,5.78305124876854,2587.30198927187,0.0,1.0
2015-12-03,0.51,0.52,0.49,0.52,140700,5.61782121308944,5.72797457020884,5.39751449885064,5.72797457020884,12773.1013996685,0.0,1.0
2015-12-04,0.5,0.51,0.4901,0.4901,44040,5.50766785597004,5.61782121308944,5.39861603242183,5.39861603242183,3998.06244236958,0.0,1.0
2015-12-07,0.5003,0.50216,0.5002,0.50216,22330,5.51097245668362,5.53146098110783,5.50987092311242,5.53146098110783,2027.17380422599,0.0,1.0
2015-12-08,0.49,0.498,0.46,0.46,52530,5.39751449885064,5.48563718454616,5.06705442749243,5.06705442749243,4768.80608759478,0.0,1.0
2015-12-09,0.49,0.49,0.46,0.46,21776,5.39751449885064,5.39751449885064,5.06705442749243,5.06705442749243,1976.88028485558,0.0,1.0
2015-12-10,0.4999,0.4999,0.4601,0.4601,26100,5.50656632239884,5.50656632239884,5.06815596106363,5.06815596106363,2369.4239270174,0.0,1.0
2015-12-11,0.4999,0.4999,0.4605,0.4605,23394,5.50656632239884,5.50656632239884,5.0725620953484,5.0725620953484,2123.76641182548,0.0,1.0
2015-12-14,0.4999,0.4999,0.48,0.48,20760,5.50656632239884,5.50656632239884,5.28736114173123,5.28736114173123,1884.64523850119,0.0,1.0
2015-12-15,0.5,0.50008,0.49,0.49,47016,5.50766785597004,5.50854908282699,5.39751449885064,5.39751449885064,4268.23123956513,0.0,1.0
2015-12-16,0.5,0.501,0.5,0.5,53000,5.50766785597004,5.51868319168198,5.50766785597004,5.50766785597004,4811.47387478628,0.0,1.0
2015-12-17,0.5,0.5005,0.5,0.5,77440,5.50766785597004,5.51317552382601,5.50766785597004,5.50766785597004,7030.19880874433,0.0,1.0
2015-12-18,0.49,0.5,0.47,0.49,211094,5.39751449885064,5.50766785597004,5.17720778461183,5.39751449885064,19163.646530644,0.0,1.0
2015-12-21,0.47,0.47,0.42,0.42,73960,5.17720778461183,5.17720778461183,4.62644099901483,4.62644099901483,6714.27561847535,0.0,1.0
2015-12-22,0.457,0.457,0.4301,0.4301,55610,5.03400842035661,5.03400842035661,4.73769588970543,4.73769588970543,5048.41626748802,0.0,1.0
2015-12-23,0.48,0.48,0.458,0.46205,66808,5.28736114173123,5.28736114173123,5.04502375606855,5.08963586570191,6064.99899295702,0.0,1.0
2015-12-24,0.48,0.48,0.48,0.48,66808,5.28736114173123,5.28736114173123,5.28736114173123,5.28736114173123,6064.99899295702,0.0,1.0
2015-12-28,0.46,0.46,0.45,0.45,90920,5.06705442749243,5.06705442749243,4.95690107037303,4.95690107037303,8253.94725840696,0.0,1.0
2015-12-29,0.46,0.46,0.45,0.45,91000,5.06705442749243,5.06705442749243,4.95690107037303,4.95690107037303,8261.20986048211,0.0,1.0
2015-12-30,0.452,0.4785,0.452,0.46,43000,4.97893174179691,5.27083813816332,4.97893174179691,5.06705442749243,3903.64861539265,0.0,1.0
2015-12-31,0.4982,0.5,0.455,0.455,41795,5.48784025168854,5.50766785597004,5.01197774893273,5.01197774893273,3794.25567163571,0.0,1.0
2016-01-04,0.46,0.47,0.4599,0.47,37400,5.06705442749243,5.17720778461183,5.06595289392124,5.17720778461183,3395.26647013221,0.0,1.0
2016-01-05,0.4551,0.4999,0.4551,0.4999,16000,5.01307928250393,5.50656632239884,5.01307928250393,5.50656632239884,1452.52041502982,0.0,1.0
2016-01-06,0.43,0.4551,0.43,0.4551,47200,4.73659435613423,5.01307928250393,4.73659435613423,5.01307928250393,4284.93522433797,0.0,1.0
2016-01-07,0.415,0.4301,0.405,0.4301,57100,4.57136432045513,4.73769588970543,4.46121096333573,4.73769588970543,5183.68223113767,0.0,1.0
2016-01-08,0.416,0.42,0.4,0.415,61867,4.58237965616707,4.62644099901483,4.40613428477603,4.57136432045513,5616.44253229062,0.0,1.0
2016-01-11,0.4099,0.4099,0.4099,0.4099,15500,4.51518610832424,4.51518610832424,4.51518610832424,4.51518610832424,1407.12915206014,0.0,1.0
2016-01-12,0.4,0.41,0.4,0.4,49476,4.40613428477603,4.51628764189543,4.40613428477603,4.40613428477603,4491.55625337596,0.0,1.0
2016-01-13,0.405,0.41,0.395,0.4001,57481,4.46121096333573,4.51628764189543,4.35105760621633,4.40723581834722,5218.27037352057,0.0,1.0
2016-01-14,0.4,0.4,0.395,0.395,27000,4.40613428477603,4.40613428477603,4.35105760621633,4.35105760621633,2451.12820036282,0.0,1.0
2016-01-15,0.39,0.4,0.365,0.4,125000,4.29598092765663,4.40613428477603,4.02059753485813,4.40613428477603,11347.8157424205,0.0,1.0
2016-01-19,0.365,0.3899,0.36,0.3651,95603,4.02059753485813,4.29487939408543,3.96552085629843,4.02169906842932,8679.08182738099,0.0,1.0
2016-01-20,0.395,0.4,0.3651,0.3651,22273,4.35105760621633,4.40613428477603,4.02169906842932,4.02169906842932,2021.99920024745,0.0,1.0
2016-01-21,0.3999,0.3999,0.375,0.375,18200,4.40503275120483,4.40503275120483,4.13075089197753,4.13075089197753,1652.24197209642,0.0,1.0
2016-01-22,0.41,0.41,0.3909,0.3999,69398,4.51628764189543,4.51628764189543,4.30589472979737,4.40503275120483,6300.12573513997,0.0,1.0
2016-01-25,0.3755,0.41,0.3751,0.41,33175,4.1362585598335,4.51628764189543,4.13185242554872,4.51628764189543,3011.71029803839,0.0,1.0
2016-01-26,0.377,0.39692,0.377,0.39692,36321,4.15278156340141,4.37220705078325,4.15278156340141,4.37220705078325,3297.31212464363,0.0,1.0
2016-01-27,0.455,0.4552,0.39,0.39,40700,5.01197774893273,5.01418081607512,4.29598092765663,4.29598092765663,3694.84880573211,0.0,1.0
2016-01-28,0.45,0.46,0.44,0.46,20900,4.95690107037303,5.06705442749243,4.84674771325363,5.06705442749243,1897.3547921327,0.0,1.0
2016-01-29,0.535,0.535,0.45,0.45,51500,5.89320460588794,5.89320460588794,4.95690107037303,4.95690107037303,4675.30008587723,0.0,1.0
2016-02-01,0.4651,0.5142,0.4651,0.5101,38770,5.12323263962333,5.66408562307959,5.12323263962333,5.61892274666063,3519.63853066913,0.0,1.0
2016-02-02,0.5199,0.53,0.391,0.391,21000,5.72687303663764,5.83812792732824,4.30699626336857,4.30699626336857,1906.43304472664,0.0,1.0
2016-02-03,0.475,0.494,0.4201,0.438,33609,5.23228446317153,5.4415758416984,4.62754253258602,4.82471704182975,3051.10991429608,0.0,1.0
2016-02-04,0.4401,0.5049,0.44,0.45,41421,4.84784924682483,5.56164300095854,4.84674771325363,4.95690107037303,3760.30300693438,0.0,1.0
2016-02-05,0.464,0.47896,0.4401,0.47896,22600,5.11111577034019,5.27590519259082,4.84784924682483,5.27590519259082,2051.68508622962,0.0,1.0
2016-02-08,0.47,0.4701,0.47,0.47,5094,5.17720778461183,5.17830931818303,5.17720778461183,5.17720778461183,462.44618713512,0.0,1.0
2016-02-09,0.44,0.46,0.44,0.46,5400,4.84674771325363,5.06705442749243,4.84674771325363,5.06705442749243,490.225640072565,0.0,1.0
2016-02-10,0.42,0.46,0.42,0.46,26175,4.62644099901483,5.06705442749243,4.62644099901483,5.06705442749243,2376.23261646285,0.0,1.0
2016-02-11,0.4,0.4699,0.4,0.4699,69520,4.40613428477603,5.17610625104064,4.40613428477603,5.17610625104064,6311.20120330457,0.0,1.0
2016-02-12,0.45,0.46292,0.435,0.43992,6700,4.95690107037303,5.0992192077713,4.79167103469393,4.84586648639668,608.242923793738,0.0,1.0
2016-02-16,0.42,0.43,0.41,0.41,45080,4.62644099901483,4.73659435613423,4.51628764189543,4.51628764189543,4092.47626934652,0.0,1.0
2016-02-17,0.42,0.426,0.4,0.426,63398,4.62644099901483,4.69253301328647,4.40613428477603,4.69253301328647,5755.43057950379,0.0,1.0
2016-02-18,0.425,0.425,0.4089,0.409,91466,4.68151767757453,4.68151767757453,4.5041707726123,4.50527230618349,8303.51451756985,0.0,1.0
2016-02-19,0.44,0.472,0.43,0.43,97054,4.84674771325363,5.19923845603571,4.73659435613423,4.73659435613423,8810.80727251902,0.0,1.0
2016-02-22,0.47,0.475,0.44,0.44,122278,5.17720778461183,5.23228446317153,4.84674771325363,4.84674771325363,11100.7057068135,0.0,1.0
2016-02-23,0.47,0.47,0.47,0.47,58880,5.17720778461183,5.17720778461183,5.17720778461183,5.17720778461183,5345.27512730974,0.0,1.0
2016-02-24,0.47,0.47,0.47,0.47,0,5.17720778461183,5.17720778461183,5.17720778461183,5.17720778461183,0,0.0,1.0
2016-02-25,0.4601,0.464,0.46,0.46,52700,5.06815596106363,5.11111577034019,5.06705442749243,5.06705442749243,4784.23911700447,0.0,1.0
2016-02-26,0.41,0.45302,0.402,0.45302,359063,4.51628764189543,4.99016738422309,4.42816495619991,4.99016738422309,32596.6461113658,0.0,1.0
2016-02-29,0.425,0.426,0.41,0.41,16900,4.68151767757453,4.69253301328647,4.51628764189543,4.51628764189543,1534.22468837525,0.0,1.0
2016-03-01,0.4101,0.4436,0.41,0.42,94217,4.51738917546662,4.88640292181662,4.51628764189543,4.62644099901483,8553.25724642905,0.0,1.0
2016-03-02,0.42,0.42,0.42,0.42,120700,4.62644099901483,4.62644099901483,4.62644099901483,4.62644099901483,10957.4508808812,0.0,1.0
2016-03-03,0.401,0.44,0.401,0.44,70600,4.41714962048797,4.84674771325363,4.41714962048797,4.84674771325363,6409.24633131908,0.0,1.0
2016-03-04,0.41,0.468,0.41,0.45,46740,4.51628764189543,5.15517711318795,4.51628764189543,4.95690107037303,4243.17526240586,0.0,1.0
2016-03-07,0.41,0.41,0.401,0.401,23262,4.51628764189543,4.51628764189543,4.41714962048797,4.41714962048797,2111.78311840148,0.0,1.0
2016-03-08,0.41,0.41,0.4,0.4,22714,4.51628764189543,4.51628764189543,4.40613428477603,4.40613428477603,2062.03429418671,0.0,1.0
2016-03-09,0.41,0.43196,0.401,0.401,26000,4.51628764189543,4.75818441412963,4.41714962048797,4.41714962048797,2360.34567442346,0.0,1.0
2016-03-10,0.4101,0.4101,0.41,0.41,36820,4.51738917546662,4.51738917546662,4.51628764189543,4.51628764189543,3342.61260508738,0.0,1.0
2016-03-11,0.41,0.42,0.41,0.41,20400,4.51628764189543,4.62644099901483,4.51628764189543,4.51628764189543,1851.96352916302,0.0,1.0
2016-03-14,0.4,0.4,0.4,0.4,20000,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,1815.65051878728,0.0,1.0
2016-03-15,0.4,0.4,0.4,0.4,0,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,0,0.0,1.0
2016-03-16,0.3921,0.395,0.3921,0.395,23000,4.3191131326517,4.35105760621633,4.3191131326517,4.35105760621633,2087.99809660537,0.0,1.0
2016-03-17,0.4001,0.42,0.39,0.40396,35700,4.40723581834722,4.62644099901483,4.29598092765663,4.44975501419531,3240.93617603529,0.0,1.0
2016-03-18,0.4,0.4236,0.4,0.4236,4000,4.40613428477603,4.66609620757781,4.40613428477603,4.66609620757781,363.130103757455,0.0,1.0
2016-03-21,0.406,0.41,0.4,0.4,53850,4.47222629904767,4.51628764189543,4.40613428477603,4.40613428477603,4888.63902183474,0.0,1.0
2016-03-22,0.41,0.41,0.4,0.406,24500,4.51628764189543,4.51628764189543,4.40613428477603,4.47222629904767,2224.17188551441,0.0,1.0
2016-03-23,0.42,0.43,0.42,0.42,36088,4.62644099901483,4.73659435613423,4.62644099901483,4.62644099901483,3276.15979609976,0.0,1.0
2016-03-24,0.41,0.42,0.41,0.42,20537,4.51628764189543,4.62644099901483,4.51628764189543,4.62644099901483,1864.40073521671,0.0,1.0
2016-03-28,0.38,0.43,0.38,0.414,145220,4.18582757053723,4.73659435613423,4.18582757053723,4.56034898474319,13183.4384169144,0.0,1.0
2016-03-29,0.375,0.408,0.37,0.3755,234657,4.13075089197753,4.49425697047155,4.07567421341783,4.1362585598335,21302.7551893533,0.0,1.0
2016-03-30,0.39,0.39,0.363,0.375,217895,4.29598092765663,4.29598092765663,3.99856686343425,4.13075089197753,19781.0584895577,0.0,1.0
2016-03-31,0.38,0.39,0.375,0.375,98255,4.18582757053723,4.29598092765663,4.13075089197753,4.13075089197753,8919.83708617219,0.0,1.0
2016-04-01,0.371,0.38,0.37,0.38,103492,4.08668954912977,4.18582757053723,4.07567421341783,4.18582757053723,9395.26517451663,0.0,1.0
2016-04-04,0.356,0.38,0.355,0.37,90286,3.92145951345067,4.18582757053723,3.91044417773873,4.07567421341783,8196.39113696139,0.0,1.0
2016-04-05,0.355,0.3651,0.355,0.365,55000,3.91044417773873,4.02169906842932,3.91044417773873,4.02059753485813,4993.038926665,0.0,1.0
2016-04-06,0.353,0.3799,0.34,0.34,97500,3.88841350631485,4.18472603696603,3.74521414205962,3.74521414205962,8851.29627908796,0.0,1.0
2016-04-07,0.3551,0.37,0.353,0.353,152733,3.91154571130992,4.07567421341783,3.88841350631485,3.88841350631485,13865.4875342969,0.0,1.0
2016-04-08,0.3551,0.37,0.3551,0.3595,26679,3.91154571130992,4.07567421341783,3.91154571130992,3.96001318844246,2421.98700953629,0.0,1.0
2016-04-11,0.361,0.3794,0.357,0.36,424145,3.97653619201037,4.17921836911006,3.93247484916261,3.96552085629843,38504.9544645514,0.0,1.0
2016-04-12,0.391,0.393,0.37,0.37,648433,4.30699626336857,4.32902693479245,4.07567421341783,4.07567421341783,58866.3856424395,0.0,1.0
2016-04-13,0.41,0.425,0.3905,0.391,204634,4.51628764189543,4.68151767757453,4.3014885955126,4.30699626336857,18577.1914130758,0.0,1.0
2016-04-14,0.418,0.418,0.395,0.395,68650,4.60441032759095,4.60441032759095,4.35105760621633,4.35105760621633,6232.22040573733,0.0,1.0
2016-04-15,0.45,0.475,0.45,0.475,37400,4.95690107037303,5.23228446317153,4.95690107037303,5.23228446317153,3395.26647013221,0.0,1.0
2016-04-18,0.445,0.445,0.405,0.405,78954,4.90182439181333,4.90182439181333,4.46121096333573,4.46121096333573,7167.64355301653,0.0,1.0
2016-04-19,0.44,0.4432,0.425,0.43,112600,4.84674771325363,4.88199678753184,4.68151767757453,4.73659435613423,10222.1124207724,0.0,1.0
2016-04-20,0.448,0.448,0.435,0.4394,74133,4.93487039894915,4.93487039894915,4.79167103469393,4.84013851182647,6729.98099546286,0.0,1.0
2016-04-21,0.45,0.45,0.448,0.448,47200,4.95690107037303,4.95690107037303,4.93487039894915,4.93487039894915,4284.93522433797,0.0,1.0
2016-04-22,0.45,0.45,0.45,0.45,41300,4.95690107037303,4.95690107037303,4.95690107037303,4.95690107037303,3749.31832129573,0.0,1.0
2016-04-25,0.45,0.452,0.435,0.435,30881,4.95690107037303,4.97893174179691,4.79167103469393,4.79167103469393,2803.45518353349,0.0,1.0
2016-04-26,0.45,0.45,0.4311,0.4311,10200,4.95690107037303,4.95690107037303,4.74871122541736,4.74871122541736,925.981764581511,0.0,1.0
2016-04-27,0.46,0.47,0.44,0.44,89182,5.06705442749243,5.17720778461183,4.84674771325363,4.84674771325363,8096.16722832435,0.0,1.0
2016-04-28,0.44,0.47,0.4351,0.463,88200,4.84674771325363,5.17720778461183,4.79277256826512,5.10010043462825,8007.01878785189,0.0,1.0
2016-04-29,0.45,0.4501,0.45,0.45,82305,4.95690107037303,4.95800260394423,4.95690107037303,4.95690107037303,7471.85579743934,0.0,1.0
2016-05-02,0.45,0.45,0.45,0.45,0,4.95690107037303,4.95690107037303,4.95690107037303,4.95690107037303,0,0.0,1.0
2016-05-03,0.45,0.4501,0.45,0.4501,6076,4.95690107037303,4.95800260394423,4.95690107037303,4.95800260394423,551.594627607575,0.0,1.0
2016-05-04,0.43,0.43,0.43,0.43,116,4.73659435613423,4.73659435613423,4.73659435613423,4.73659435613423,10.5307730089662,0.0,1.0
2016-05-05,0.431,0.431,0.431,0.431,5450,4.74760969184617,4.74760969184617,4.74760969184617,4.74760969184617,494.764766369533,0.0,1.0
2016-05-06,0.432,0.432,0.432,0.432,6655,4.75862502755811,4.75862502755811,4.75862502755811,4.75862502755811,604.157710126466,0.0,1.0
2016-05-09,0.47,0.475,0.45,0.45,128682,5.17720778461183,5.23228446317153,4.95690107037303,4.95690107037303,11682.0770029292,0.0,1.0
2016-05-10,0.4,0.469,0.386,0.469,155598,4.40613428477603,5.16619244889989,4.25191958480887,5.16619244889989,14125.5794711131,0.0,1.0
2016-05-11,0.415,0.419,0.41,0.41,50947,4.57136432045513,4.61542566330289,4.51628764189543,4.51628764189543,4625.09734903277,0.0,1.0
2016-05-12,0.41,0.415,0.41,0.41,30726,4.51628764189543,4.57136432045513,4.51628764189543,4.51628764189543,2789.38389201289,0.0,1.0
2016-05-13,0.41,0.41,0.41,0.41,0,4.51628764189543,4.51628764189543,4.51628764189543,4.51628764189543,0,0.0,1.0
2016-05-16,0.425,0.426,0.425,0.426,23712,4.68151767757453,4.69253301328647,4.68151767757453,4.69253301328647,2152.63525507419,0.0,1.0
2016-05-17,0.4,0.4114,0.371,0.371,63249,4.40613428477603,4.53170911189215,4.08668954912977,4.08668954912977,5741.90398313882,0.0,1.0
2016-05-18,0.3853,0.409,0.3853,0.409,17000,4.24420884981051,4.50527230618349,4.24420884981051,4.50527230618349,1543.30294096918,0.0,1.0
2016-05-19,0.39,0.3976,0.39,0.3976,20178,4.29598092765663,4.37969747906737,4.29598092765663,4.37969747906737,1831.80980840448,0.0,1.0
2016-05-20,0.39,0.39,0.39,0.39,96,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,8.71512249017892,0.0,1.0
2016-05-23,0.39,0.39,0.39,0.39,0,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,0,0.0,1.0
2016-05-24,0.39,0.396,0.39,0.39,11000,4.29598092765663,4.36207294192827,4.29598092765663,4.29598092765663,998.607785333002,0.0,1.0
2016-05-25,0.385,0.4,0.385,0.391,8505,4.24090424909693,4.40613428477603,4.24090424909693,4.30699626336857,772.105383114289,0.0,1.0
2016-05-26,0.38,0.4,0.36,0.39,157443,4.18582757053723,4.40613428477603,3.96552085629843,4.29598092765663,14293.0732314712,0.0,1.0
2016-05-27,0.37,0.4,0.37,0.4,51000,4.07567421341783,4.40613428477603,4.07567421341783,4.40613428477603,4629.90882290755,0.0,1.0
2016-05-31,0.39,0.39,0.375,0.375,36300,4.29598092765663,4.29598092765663,4.13075089197753,4.13075089197753,3295.4056915989,0.0,1.0
2016-06-01,0.39,0.39,0.39,0.39,0,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,0,0.0,1.0
2016-06-02,0.365,0.365,0.365,0.365,5000,4.02059753485813,4.02059753485813,4.02059753485813,4.02059753485813,453.912629696819,0.0,1.0
2016-06-03,0.38,0.4,0.38,0.4,26307,4.18582757053723,4.40613428477603,4.18582757053723,4.40613428477603,2388.21590988684,0.0,1.0
2016-06-06,0.41,0.42,0.4,0.41,60212,4.51628764189543,4.62644099901483,4.40613428477603,4.51628764189543,5466.19745186097,0.0,1.0
2016-06-07,0.425,0.435,0.41,0.42,86182,4.68151767757453,4.79167103469393,4.51628764189543,4.62644099901483,7823.81965050625,0.0,1.0
2016-06-08,0.43,0.4499,0.42,0.43002,65020,4.73659435613423,4.95579953680184,4.62644099901483,4.73681466284847,5902.67983657744,0.0,1.0
2016-06-09,0.415,0.42,0.415,0.42,38034,4.57136432045513,4.62644099901483,4.57136432045513,4.62644099901483,3452.82259157776,0.0,1.0
2016-06-10,0.41,0.41,0.4,0.41,30379,4.51628764189543,4.51628764189543,4.40613428477603,4.51628764189543,2757.88235551193,0.0,1.0
2016-06-13,0.4,0.41,0.4,0.41,33000,4.40613428477603,4.51628764189543,4.40613428477603,4.51628764189543,2995.823355999,0.0,1.0
2016-06-14,0.4,0.4,0.3804,0.3976,27470,4.40613428477603,4.40613428477603,4.190233704822,4.37969747906737,2493.79598755432,0.0,1.0
2016-06-15,0.39,0.4,0.356,0.4,48549,4.29598092765663,4.40613428477603,3.92145951345067,4.40613428477603,4407.40085183017,0.0,1.0
2016-06-16,0.38,0.393,0.3751,0.393,31574,4.18582757053723,4.32902693479245,4.13185242554872,4.32902693479245,2866.36747400947,0.0,1.0
2016-06-17,0.38,0.382,0.37,0.382,940200,4.18582757053723,4.20785824196111,4.07567421341783,4.20785824196111,85353.7308881898,0.0,1.0
2016-06-20,0.382,0.3868,0.382,0.3868,3300,4.20785824196111,4.26073185337842,4.20785824196111,4.26073185337842,299.5823355999,0.0,1.0
2016-06-21,0.38,0.382,0.38,0.382,33000,4.18582757053723,4.20785824196111,4.18582757053723,4.20785824196111,2995.823355999,0.0,1.0
2016-06-22,0.4,0.4,0.398,0.398,23666,4.40613428477603,4.40613428477603,4.38410361335215,4.38410361335215,2148.45925888098,0.0,1.0
2016-06-23,0.398,0.4,0.385,0.4,37316,4.38410361335215,4.40613428477603,4.24090424909693,4.40613428477603,3387.6407379533,0.0,1.0
2016-06-24,0.39,0.42,0.357,0.39,37256,4.29598092765663,4.62644099901483,3.93247484916261,4.29598092765663,3382.19378639694,0.0,1.0
2016-06-27,0.38,0.4,0.366,0.366,31136,4.18582757053723,4.40613428477603,4.03161287057007,4.03161287057007,2826.60472764803,0.0,1.0
2016-06-28,0.404,0.404,0.382,0.382,34500,4.45019562762379,4.45019562762379,4.20785824196111,4.20785824196111,3131.99714490805,0.0,1.0
2016-06-29,0.395,0.404,0.38,0.403,103686,4.35105760621633,4.45019562762379,4.18582757053723,4.43918029191185,9412.87698454887,0.0,1.0
2016-06-30,0.4,0.4,0.381,0.395,40069,4.40613428477603,4.40613428477603,4.19684290624917,4.35105760621633,3637.56503186437,0.0,1.0
2016-07-01,0.4,0.4,0.381,0.395,72438,4.40613428477603,4.40613428477603,4.19684290624917,4.35105760621633,6576.10461399563,0.0,1.0
2016-07-05,0.4,0.43,0.356,0.404,456827,4.40613428477603,4.73659435613423,3.92145951345067,4.45019562762379,41471.9089773017,0.0,1.0
2016-07-06,0.386,0.42,0.37,0.42,44100,4.25191958480887,4.62644099901483,4.07567421341783,4.62644099901483,4003.50939392594,0.0,1.0
2016-07-07,0.385,0.385,0.385,0.385,300,4.24090424909693,4.24090424909693,4.24090424909693,4.24090424909693,27.2347577818091,0.0,1.0
2016-07-08,0.41,0.41,0.385,0.39388,177816,4.51628764189543,4.51628764189543,4.24090424909693,4.33872043021896,16142.5856324339,0.0,1.0
2016-07-11,0.4225,0.425,0.4225,0.425,30105,4.65397933829468,4.68151767757453,4.65397933829468,4.68151767757453,2733.00794340455,0.0,1.0
2016-07-12,0.41,0.41,0.3921,0.3921,40156,4.51628764189543,4.51628764189543,4.3191131326517,4.3191131326517,3645.46311162109,0.0,1.0
2016-07-13,0.4,0.4325,0.375,0.41,128533,4.40613428477603,4.76413269541408,4.13075089197753,4.51628764189543,11668.5504065642,0.0,1.0
2016-07-14,0.39,0.39,0.39,0.39,2650,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,240.573693739314,0.0,1.0
2016-07-15,0.381,0.4,0.381,0.4,18809,4.19684290624917,4.40613428477603,4.19684290624917,4.40613428477603,1707.52853039349,0.0,1.0
2016-07-18,0.3986,0.3986,0.3908,0.3908,3526,4.39071281477931,4.39071281477931,4.30479319622618,4.30479319622618,320.099186462197,0.0,1.0
2016-07-19,0.39,0.4,0.381,0.4,64400,4.29598092765663,4.40613428477603,4.19684290624917,4.40613428477603,5846.39467049503,0.0,1.0
2016-07-20,0.4,0.4,0.39194,0.39194,56275,4.40613428477603,4.40613428477603,4.31735067893779,4.31735067893779,5108.7866472377,0.0,1.0
2016-07-21,0.4275,0.4275,0.4,0.4,38425,4.70905601685438,4.70905601685438,4.40613428477603,4.40613428477603,3488.31855922005,0.0,1.0
2016-07-22,0.4275,0.4299,0.371,0.4001,75972,4.70905601685438,4.73549282256304,4.08668954912977,4.40723581834722,6896.93006066535,0.0,1.0
2016-07-25,0.4249,0.4275,0.3801,0.42,89004,4.68041614400334,4.70905601685438,4.18692910410842,4.62644099901483,8080.00793870713,0.0,1.0
2016-07-26,0.3851,0.425,0.38,0.425,93000,4.24200578266812,4.68151767757453,4.18582757053723,4.68151767757453,8442.77491236084,0.0,1.0
2016-07-27,0.4,0.4,0.4,0.4,45900,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,4166.9179406168,0.0,1.0
2016-07-28,0.4,0.4,0.4,0.4,400,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,36.3130103757455,0.0,1.0
2016-07-29,0.4,0.4,0.382,0.4,36966,4.40613428477603,4.40613428477603,4.20785824196111,4.40613428477603,3355.86685387452,0.0,1.0
2016-08-01,0.42,0.42,0.379,0.3892,35878,4.62644099901483,4.62644099901483,4.17481223482529,4.28716865908708,3257.0954656525,0.0,1.0
2016-08-02,0.425,0.43,0.4,0.4,41800,4.68151767757453,4.73659435613423,4.40613428477603,4.40613428477603,3794.70958426541,0.0,1.0
2016-08-03,0.38,0.4,0.379,0.4,157752,4.18582757053723,4.40613428477603,4.17481223482529,4.40613428477603,14321.1250319865,0.0,1.0
2016-08-04,0.4,0.4,0.39,0.394,44578,4.40613428477603,4.40613428477603,4.29598092765663,4.34004227050439,4046.90344132496,0.0,1.0
2016-08-05,0.4,0.415,0.39,0.39,52076,4.40613428477603,4.57136432045513,4.29598092765663,4.29598092765663,4727.59082081831,0.0,1.0
2016-08-08,0.4,0.414,0.396,0.4,69479,4.40613428477603,4.56034898474319,4.36207294192827,4.40613428477603,6307.47911974106,0.0,1.0
2016-08-09,0.39,0.4,0.39,0.4,8300,4.29598092765663,4.40613428477603,4.29598092765663,4.40613428477603,753.494965296719,0.0,1.0
2016-08-10,0.39,0.39,0.39,0.39,0,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,0,0.0,1.0
2016-08-11,0.39,0.39,0.39,0.39,300,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,27.2347577818091,0.0,1.0
2016-08-12,0.3935,0.3935,0.3935,0.3935,1500,4.33453460264842,4.33453460264842,4.33453460264842,4.33453460264842,136.173788909046,0.0,1.0
2016-08-15,0.37,0.39,0.37,0.39,29891,4.07567421341783,4.29598092765663,4.07567421341783,4.29598092765663,2713.58048285352,0.0,1.0
2016-08-16,0.3732,0.3732,0.3732,0.3732,230,4.11092328769603,4.11092328769603,4.11092328769603,4.11092328769603,20.8799809660537,0.0,1.0
2016-08-17,0.3799,0.395,0.375,0.39,27600,4.18472603696603,4.35105760621633,4.13075089197753,4.29598092765663,2505.59771592644,0.0,1.0
2016-08-18,0.3731,0.395,0.3731,0.395,8141,4.10982175412484,4.35105760621633,4.10982175412484,4.35105760621633,739.060543672361,0.0,1.0
2016-08-19,0.4,0.4,0.378,0.3824,7100,4.40613428477603,4.40613428477603,4.16379689911335,4.21226437624588,644.555934169483,0.0,1.0
2016-08-22,0.4,0.4,0.38,0.3916,525569,4.40613428477603,4.40613428477603,4.18582757053723,4.31360546479573,47712.4813754255,0.0,1.0
2016-08-23,0.3999,0.39995,0.3801,0.3801,55800,4.40503275120483,4.40558351799043,4.18692910410842,4.18692910410842,5065.66494741651,0.0,1.0
2016-08-24,0.405,0.405,0.3771,0.3771,26573,4.46121096333573,4.46121096333573,4.1538830969726,4.1538830969726,2412.36406178671,0.0,1.0
2016-08-25,0.4075,0.41,0.405,0.41,91505,4.48874930261558,4.51628764189543,4.46121096333573,4.51628764189543,8307.05503608148,0.0,1.0
2016-08-26,0.4249,0.4249,0.42,0.42,31800,4.68041614400334,4.68041614400334,4.62644099901483,4.62644099901483,2886.88432487177,0.0,1.0
2016-08-29,0.425,0.44,0.41404,0.421,204661,4.68151767757453,4.84674771325363,4.56078959817167,4.63745633472677,18579.6425412761,0.0,1.0
2016-08-30,0.405,0.41,0.405,0.41,32600,4.46121096333573,4.51628764189543,4.46121096333573,4.51628764189543,2959.51034562326,0.0,1.0
2016-08-31,0.395,0.401,0.39,0.39,44700,4.35105760621633,4.41714962048797,4.29598092765663,4.29598092765663,4057.97890948956,0.0,1.0
2016-09-01,0.39,0.402,0.38,0.4,49850,4.29598092765663,4.42816495619991,4.18582757053723,4.40613428477603,4525.50891807728,0.0,1.0
2016-09-02,0.4,0.4,0.399,0.3999,78980,4.40613428477603,4.40613428477603,4.39511894906409,4.40503275120483,7170.00389869095,0.0,1.0
2016-09-06,0.39,0.399,0.385,0.399,35000,4.29598092765663,4.39511894906409,4.24090424909693,4.39511894906409,3177.38840787773,0.0,1.0
2016-09-07,0.39,0.4,0.39,0.4,19800,4.29598092765663,4.40613428477603,4.29598092765663,4.40613428477603,1797.4940135994,0.0,1.0
2016-09-08,0.38,0.387,0.376,0.387,110000,4.18582757053723,4.26293492052081,4.14176622768947,4.26293492052081,9986.07785333001,0.0,1.0
2016-09-09,0.3801,0.38598,0.3801,0.385,83500,4.18692910410842,4.25169927809463,4.18692910410842,4.24090424909693,7580.34091593688,0.0,1.0
2016-09-12,0.3701,0.38206,0.37,0.38206,42386,4.07677574698902,4.20851916210382,4.07567421341783,4.20851916210382,3847.90814446588,0.0,1.0
2016-09-13,0.3949,0.3949,0.3711,0.3711,5300,4.34995607264513,4.34995607264513,4.08779108270096,4.08779108270096,481.147387478629,0.0,1.0
2016-09-14,0.373,0.3792,0.372,0.3792,12445,4.10872022055365,4.17701530196767,4.09770488484171,4.17701530196767,1129.78853531538,0.0,1.0
2016-09-15,0.39,0.39,0.39,0.39,300,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,27.2347577818091,0.0,1.0
2016-09-16,0.375199,0.384871,0.375199,0.384871,1601,4.1329429437842,4.23948327079009,4.1329429437842,4.23948327079009,145.342824028922,0.0,1.0
2016-09-19,0.38,0.39,0.38,0.383,32320,4.18582757053723,4.29598092765663,4.18582757053723,4.21887357767305,2934.09123836024,0.0,1.0
2016-09-20,0.3775,0.3775,0.3775,0.3775,37243,4.15828923125738,4.15828923125738,4.15828923125738,4.15828923125738,3381.01361355972,0.0,1.0
2016-09-21,0.385,0.385,0.36,0.372,48145,4.24090424909693,4.24090424909693,3.96552085629843,4.09770488484171,4370.72471135067,0.0,1.0
2016-09-22,0.38,0.38,0.379999,0.38,29100,4.18582757053723,4.18582757053723,4.18581655520151,4.18582757053723,2641.77150483549,0.0,1.0
2016-09-23,0.3701,0.382,0.3701,0.38,52700,4.07677574698902,4.20785824196111,4.07677574698902,4.18582757053723,4784.23911700447,0.0,1.0
2016-09-26,0.375,0.39,0.37,0.39,24565,4.13075089197753,4.29598092765663,4.07567421341783,4.29598092765663,2230.07274970047,0.0,1.0
2016-09-27,0.38,0.38,0.375,0.375,5900,4.18582757053723,4.18582757053723,4.13075089197753,4.13075089197753,535.616903042246,0.0,1.0
2016-09-28,0.38,0.3925,0.37545,0.39,22924,4.18582757053723,4.32351926693648,4.1357077930479,4.29598092765663,2081.09862463397,0.0,1.0
2016-09-29,0.38,0.38,0.38,0.38,48850,4.18582757053723,4.18582757053723,4.18582757053723,4.18582757053723,4434.72639213792,0.0,1.0
2016-09-30,0.38,0.3949,0.3552,0.3949,13700,4.18582757053723,4.34995607264513,3.91264724488111,4.34995607264513,1243.72060536928,0.0,1.0
2016-10-03,0.360101,0.360101,0.36,0.36,10000,3.96663340520533,3.96663340520533,3.96552085629843,3.96552085629843,907.825259393638,0.0,1.0
2016-10-04,0.38,0.397333,0.3601,0.3601,3602,4.18582757053723,4.37675638443228,3.96662238986962,3.96662238986962,326.998658433588,0.0,1.0
2016-10-05,0.39,0.399501,0.39,0.399501,4991,4.29598092765663,4.40063763225577,4.29598092765663,4.40063763225577,453.095586963365,0.0,1.0
2016-10-06,0.38,0.39,0.38,0.39,9200,4.18582757053723,4.29598092765663,4.18582757053723,4.29598092765663,835.199238642147,0.0,1.0
2016-10-07,0.3622,0.38,0.3621,0.38,32660,3.98975459486469,4.18582757053723,3.9886530612935,4.18582757053723,2964.95729717962,0.0,1.0
2016-10-10,0.36,0.38,0.36,0.38,25495,3.96552085629843,4.18582757053723,3.96552085629843,4.18582757053723,2314.50049882408,0.0,1.0
2016-10-11,0.37,0.3799,0.37,0.3799,760,4.07567421341783,4.18472603696603,4.07567421341783,4.18472603696603,68.9947197139164,0.0,1.0
2016-10-12,0.37,0.37,0.36,0.36,25539,4.07567421341783,4.07567421341783,3.96552085629843,3.96552085629843,2318.49492996541,0.0,1.0
2016-10-13,0.3562,0.359,0.3552,0.3552,97140,3.92366258059305,3.95450552058649,3.91264724488111,3.91264724488111,8818.61456974981,0.0,1.0
2016-10-14,0.36,0.37,0.36,0.37,67900,3.96552085629843,4.07567421341783,3.96552085629843,4.07567421341783,6164.1335112828,0.0,1.0
2016-10-17,0.365,0.365,0.365,0.365,200,4.02059753485813,4.02059753485813,4.02059753485813,4.02059753485813,18.1565051878727,0.0,1.0
2016-10-18,0.3555,0.365,0.3552,0.365,21290,3.9159518455947,4.02059753485813,3.91264724488111,4.02059753485813,1932.75997724905,0.0,1.0
2016-10-19,0.35,0.36,0.35,0.36,45285,3.85536749917902,3.96552085629843,3.85536749917902,3.96552085629843,4111.08668716409,0.0,1.0
2016-10-20,0.34,0.358,0.3304,0.3304,109781,3.74521414205962,3.94349018487455,3.639466919225,3.639466919225,9966.19648014931,0.0,1.0
2016-10-21,0.34,0.34,0.34,0.34,11400,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,1034.92079570875,0.0,1.0
2016-10-24,0.33,0.34,0.31,0.3399,75601,3.63506078494022,3.74521414205962,3.41475407070142,3.74411260848843,6863.24974354185,0.0,1.0
2016-10-25,0.34,0.34,0.33,0.33,124947,3.74521414205962,3.74521414205962,3.63506078494022,3.63506078494022,11343.0042685457,0.0,1.0
2016-10-26,0.33,0.33,0.32,0.33,62200,3.63506078494022,3.63506078494022,3.52490742782082,3.63506078494022,5646.67311342843,0.0,1.0
2016-10-27,0.33,0.33,0.33,0.33,0,3.63506078494022,3.63506078494022,3.63506078494022,3.63506078494022,0,0.0,1.0
2016-10-28,0.33,0.33,0.3299,0.3299,77200,3.63506078494022,3.63506078494022,3.63395925136903,3.63395925136903,7008.41100251889,0.0,1.0
2016-10-31,0.32,0.32,0.2901,0.2901,121054,3.52490742782082,3.52490742782082,3.19554889003382,3.19554889003382,10989.5878950638,0.0,1.0
2016-11-01,0.315,0.315,0.315,0.315,10000,3.46983074926112,3.46983074926112,3.46983074926112,3.46983074926112,907.825259393639,0.0,1.0
2016-11-02,0.32,0.32,0.32,0.32,2857,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,259.365676608763,0.0,1.0
2016-11-03,0.34,0.34,0.3199,0.32,13329,3.74521414205962,3.74521414205962,3.52380589424963,3.52490742782082,1210.04028824578,0.0,1.0
2016-11-04,0.345,0.345,0.315,0.336,28000,3.80029082061932,3.80029082061932,3.46983074926112,3.70115279921186,2541.91072630219,0.0,1.0
2016-11-07,0.345,0.345,0.33,0.33,23380,3.80029082061932,3.80029082061932,3.63506078494022,3.63506078494022,2122.49545646233,0.0,1.0
2016-11-08,0.34,0.34,0.33,0.33,30100,3.74521414205962,3.74521414205962,3.63506078494022,3.63506078494022,2732.55403077485,0.0,1.0
2016-11-09,0.34,0.34,0.34,0.34,0,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,0,0.0,1.0
2016-11-10,0.334,0.334,0.334,0.334,12200,3.67912212778798,3.67912212778798,3.67912212778798,3.67912212778798,1107.54681646024,0.0,1.0
2016-11-11,0.31,0.328,0.31,0.328,55600,3.41475407070142,3.61303011351634,3.41475407070142,3.61303011351634,5047.50844222863,0.0,1.0
2016-11-14,0.32,0.334,0.32,0.324,81363,3.52490742782082,3.67912212778798,3.52490742782082,3.56896877066858,7386.33865800446,0.0,1.0
2016-11-15,0.36,0.375,0.34,0.34,557545,3.96552085629843,4.13075089197753,3.74521414205962,3.74521414205962,50615.3434248625,0.0,1.0
2016-11-16,0.37,0.37,0.355,0.356299,99400,4.07567421341783,4.07567421341783,3.91044417773873,3.92475309882854,9023.78307837275,0.0,1.0
2016-11-17,0.36,0.365,0.36,0.365,50330,3.96552085629843,4.02059753485813,3.96552085629843,4.02059753485813,4569.08453052818,0.0,1.0
2016-11-18,0.36,0.36,0.356,0.36,179900,3.96552085629843,3.96552085629843,3.92145951345067,3.96552085629843,16331.7764164915,0.0,1.0
2016-11-21,0.36,0.37,0.36,0.36,70700,3.96552085629843,4.07567421341783,3.96552085629843,3.96552085629843,6418.32458391301,0.0,1.0
2016-11-22,0.36,0.36,0.35,0.35,36171,3.96552085629843,3.96552085629843,3.85536749917902,3.85536749917902,3283.69474575272,0.0,1.0
2016-11-23,0.3455,0.36,0.3452,0.36,27200,3.80579848847529,3.96552085629843,3.80249388776171,3.96552085629843,2469.2847055507,0.0,1.0
2016-11-25,0.36,0.36,0.359999,0.359999,32300,3.96552085629843,3.96552085629843,3.96550984096271,3.96550984096271,2932.27558784145,0.0,1.0
2016-11-28,0.36,0.36,0.36,0.36,104800,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,9514.00871844532,0.0,1.0
2016-11-29,0.36,0.36,0.3599,0.36,245000,3.96552085629843,3.96552085629843,3.96441932272723,3.96552085629843,22241.7188551441,0.0,1.0
2016-11-30,0.37,0.37,0.36,0.36,99900,4.07567421341783,4.07567421341783,3.96552085629843,3.96552085629843,9069.17434134244,0.0,1.0
2016-12-01,0.39,0.39,0.37,0.37,324625,4.29598092765663,4.29598092765663,4.07567421341783,4.07567421341783,29470.277483066,0.0,1.0
2016-12-02,0.395,0.395,0.38,0.39,128366,4.35105760621633,4.35105760621633,4.18582757053723,4.29598092765663,11653.3897247324,0.0,1.0
2016-12-05,0.39,0.39,0.385,0.385,10100,4.29598092765663,4.29598092765663,4.24090424909693,4.24090424909693,916.903511987574,0.0,1.0
2016-12-06,0.38,0.39,0.375,0.38,37542,4.18582757053723,4.29598092765663,4.13075089197753,4.18582757053723,3408.15758881559,0.0,1.0
2016-12-07,0.38985,0.38985,0.38985,0.38985,100,4.29432862729984,4.29432862729984,4.29432862729984,4.29432862729984,9.07825259393637,0.0,1.0
2016-12-08,0.395,0.395,0.375,0.375,17538,4.35105760621633,4.35105760621633,4.13075089197753,4.13075089197753,1592.14393992456,0.0,1.0
2016-12-09,0.37,0.395,0.37,0.3948,26300,4.07567421341783,4.35105760621633,4.07567421341783,4.34885453907394,2387.58043220527,0.0,1.0
2016-12-12,0.3503,0.37,0.35,0.35,80169,3.85867209989261,4.07567421341783,3.85536749917902,3.85536749917902,7277.94432203285,0.0,1.0
2016-12-13,0.36,0.36,0.36,0.36,59200,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,5374.32553561033,0.0,1.0
2016-12-14,0.368,0.368,0.368,0.368,100,4.05364354199395,4.05364354199395,4.05364354199395,4.05364354199395,9.07825259393637,0.0,1.0
2016-12-15,0.36,0.37,0.36,0.37,34500,3.96552085629843,4.07567421341783,3.96552085629843,4.07567421341783,3131.99714490805,0.0,1.0
2016-12-16,0.36,0.36,0.36,0.36,640,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,58.1008166011928,0.0,1.0
2016-12-19,0.36,0.36,0.36,0.36,0,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,0,0.0,1.0
2016-12-20,0.355,0.37,0.35,0.365,55000,3.91044417773873,4.07567421341783,3.85536749917902,4.02059753485813,4993.038926665,0.0,1.0
2016-12-21,0.361,0.361,0.361,0.361,100,3.97653619201037,3.97653619201037,3.97653619201037,3.97653619201037,9.07825259393637,0.0,1.0
2016-12-22,0.37,0.37,0.355,0.355,87900,4.07567421341783,4.07567421341783,3.91044417773873,3.91044417773873,7979.78403007007,0.0,1.0
2016-12-23,0.37,0.37,0.37,0.37,20000,4.07567421341783,4.07567421341783,4.07567421341783,4.07567421341783,1815.65051878727,0.0,1.0
2016-12-27,0.371,0.371,0.36,0.36,7100,4.08668954912977,4.08668954912977,3.96552085629843,3.96552085629843,644.555934169482,0.0,1.0
2016-12-28,0.371,0.371,0.371,0.371,18000,4.08668954912977,4.08668954912977,4.08668954912977,4.08668954912977,1634.08546690855,0.0,1.0
2016-12-29,0.370999,0.371,0.36,0.36495,10445,4.08667853379406,4.08668954912977,3.96552085629843,4.02004676807253,948.223483436654,0.0,1.0
2016-12-30,0.36,0.375,0.36,0.375,89942,3.96552085629843,4.13075089197753,3.96552085629843,4.13075089197753,8165.16194803825,0.0,1.0
2017-01-03,0.375,0.38,0.36,0.38,13800,4.13075089197753,4.18582757053723,3.96552085629843,4.18582757053723,1252.79885796322,0.0,1.0
2017-01-04,0.374,0.38,0.3704,0.38,29500,4.11973555626559,4.18582757053723,4.0800803477026,4.18582757053723,2678.08451521123,0.0,1.0
2017-01-05,0.373,0.373,0.3718,0.3718,13100,4.10872022055365,4.10872022055365,4.09550181769932,4.09550181769932,1189.25108980566,0.0,1.0
2017-01-06,0.41,0.419,0.380001,0.380001,54800,4.51628764189543,4.61542566330289,4.18583858587294,4.18583858587294,4974.88242147714,0.0,1.0
2017-01-09,0.408,0.408,0.4,0.4,29500,4.49425697047155,4.49425697047155,4.40613428477603,4.40613428477603,2678.08451521123,0.0,1.0
2017-01-10,0.38,0.42,0.38,0.4032,54555,4.18582757053723,4.62644099901483,4.18582757053723,4.44138335905424,4952.64070262199,0.0,1.0
2017-01-11,0.3925,0.3925,0.385,0.39,6100,4.32351926693648,4.32351926693648,4.24090424909693,4.29598092765663,553.773408230119,0.0,1.0
2017-01-12,0.4,0.4,0.385,0.385,7000,4.40613428477603,4.40613428477603,4.24090424909693,4.24090424909693,635.477681575547,0.0,1.0
2017-01-13,0.385,0.385,0.385,0.385,3000,4.24090424909693,4.24090424909693,4.24090424909693,4.24090424909693,272.347577818091,0.0,1.0
2017-01-17,0.387,0.41,0.387,0.40977,2800,4.26293492052081,4.51628764189543,4.26293492052081,4.51375411468168,254.191072630219,0.0,1.0
2017-01-18,0.37,0.415,0.3,0.41,190380,4.07567421341783,4.57136432045513,3.30460071358202,4.51628764189543,17283.1772883361,0.0,1.0
2017-01-19,0.37,0.375,0.37,0.375,49018,4.07567421341783,4.13075089197753,4.07567421341783,4.13075089197753,4449.97785649573,0.0,1.0
2017-01-20,0.37,0.37,0.37,0.37,0,4.07567421341783,4.07567421341783,4.07567421341783,4.07567421341783,0,0.0,1.0
2017-01-23,0.372,0.38982,0.372,0.38982,1100,4.09770488484171,4.29399816722848,4.09770488484171,4.29399816722848,99.8607785333001,0.0,1.0
2017-01-24,0.4,0.4,0.386,0.386,20400,4.40613428477603,4.40613428477603,4.25191958480887,4.25191958480887,1851.96352916302,0.0,1.0
2017-01-25,0.392,0.392,0.392,0.392,500,4.31801159908051,4.31801159908051,4.31801159908051,4.31801159908051,45.3912629696819,0.0,1.0
2017-01-26,0.41,0.41,0.41,0.41,10000,4.51628764189543,4.51628764189543,4.51628764189543,4.51628764189543,907.825259393638,0.0,1.0
2017-01-27,0.415,0.415,0.4,0.4,211143,4.57136432045513,4.57136432045513,4.40613428477603,4.40613428477603,19168.0948744151,0.0,1.0
2017-01-30,0.41,0.414,0.4053,0.41,51190,4.51628764189543,4.56034898474319,4.46451556404931,4.51628764189543,4647.15750283603,0.0,1.0
2017-01-31,0.4,0.4,0.393,0.393,44200,4.40613428477603,4.40613428477603,4.32902693479245,4.32902693479245,4012.58764651988,0.0,1.0
2017-02-01,0.4,0.4,0.38,0.4,51472,4.40613428477603,4.40613428477603,4.18582757053723,4.40613428477603,4672.75817515093,0.0,1.0
2017-02-02,0.4,0.4,0.4,0.4,35398,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,3213.5198532016,0.0,1.0
2017-02-03,0.4,0.4,0.39,0.4,1112500,4.40613428477603,4.40613428477603,4.29598092765663,4.40613428477603,100995.560107542,0.0,1.0
2017-02-06,0.4,0.41,0.4,0.4,581261,4.40613428477603,4.51628764189543,4.40613428477603,4.40613428477603,52768.3418100405,0.0,1.0
2017-02-07,0.4,0.4,0.4,0.4,10875,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,987.259969590581,0.0,1.0
2017-02-08,0.4,0.4,0.4,0.4,0,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,0,0.0,1.0
2017-02-09,0.38,0.4,0.38,0.4,74600,4.18582757053723,4.40613428477603,4.18582757053723,4.40613428477603,6772.37643507654,0.0,1.0
2017-02-10,0.38,0.4,0.38,0.39,8600,4.18582757053723,4.40613428477603,4.18582757053723,4.29598092765663,780.729723078528,0.0,1.0
2017-02-13,0.38,0.4,0.38,0.38,71721,4.18582757053723,4.40613428477603,4.18582757053723,4.18582757053723,6511.01354289711,0.0,1.0
2017-02-14,0.4,0.4,0.37,0.38,12500,4.40613428477603,4.40613428477603,4.07567421341783,4.18582757053723,1134.78157424205,0.0,1.0
2017-02-15,0.39,0.4,0.37,0.37,16804,4.29598092765663,4.40613428477603,4.07567421341783,4.07567421341783,1525.50956588507,0.0,1.0
2017-02-16,0.39,0.39,0.39,0.39,0,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,0,0.0,1.0
2017-02-17,0.39,0.39,0.39,0.39,0,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,0,0.0,1.0
2017-02-21,0.39,0.39,0.37,0.37,4000,4.29598092765663,4.29598092765663,4.07567421341783,4.07567421341783,363.130103757455,0.0,1.0
2017-02-22,0.39,0.39,0.38,0.38,29985,4.29598092765663,4.29598092765663,4.18582757053723,4.18582757053723,2722.11404029182,0.0,1.0
2017-02-23,0.39,0.39,0.39,0.39,0,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,0,0.0,1.0
2017-02-24,0.4,0.4,0.4,0.4,84000,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,7625.73217890656,0.0,1.0
2017-02-27,0.4,0.4,0.38,0.4,69057,4.40613428477603,4.40613428477603,4.18582757053723,4.40613428477603,6269.16889379464,0.0,1.0
2017-02-28,0.4,0.4,0.38,0.38,2500,4.40613428477603,4.40613428477603,4.18582757053723,4.18582757053723,226.956314848409,0.0,1.0
2017-03-01,0.39,0.4,0.38,0.38,12610,4.29598092765663,4.40613428477603,4.18582757053723,4.18582757053723,1144.76765209538,0.0,1.0
2017-03-02,0.4,0.4,0.38,0.4,20357,4.40613428477603,4.40613428477603,4.18582757053723,4.40613428477603,1848.05988054763,0.0,1.0
2017-03-03,0.4,0.4,0.4,0.4,3000,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,272.347577818091,0.0,1.0
2017-03-06,0.39,0.39,0.38,0.38,19100,4.29598092765663,4.29598092765663,4.18582757053723,4.18582757053723,1733.94624544185,0.0,1.0
2017-03-07,0.39,0.39,0.38,0.39,14000,4.29598092765663,4.29598092765663,4.18582757053723,4.29598092765663,1270.95536315109,0.0,1.0
2017-03-08,0.39,0.4,0.39,0.4,23400,4.29598092765663,4.40613428477603,4.29598092765663,4.40613428477603,2124.31110698111,0.0,1.0
2017-03-09,0.39,0.39,0.39,0.39,38933,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,3534.43608239725,0.0,1.0
2017-03-10,0.4,0.4,0.39,0.39,11725,4.40613428477603,4.40613428477603,4.29598092765663,4.29598092765663,1064.42511663904,0.0,1.0
2017-03-13,0.39,0.39,0.39,0.39,4000,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,363.130103757455,0.0,1.0
2017-03-14,0.39,0.39,0.39,0.39,1000,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,90.7825259393638,0.0,1.0
2017-03-15,0.39,0.39,0.39,0.39,6000,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,544.695155636183,0.0,1.0
2017-03-16,0.39,0.4,0.39,0.4,2103,4.29598092765663,4.40613428477603,4.29598092765663,4.40613428477603,190.915652050482,0.0,1.0
2017-03-17,0.4,0.4,0.39,0.4,43405,4.40613428477603,4.40613428477603,4.29598092765663,4.40613428477603,3940.41553839809,0.0,1.0
2017-03-20,0.4,0.4,0.4,0.4,0,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,0,0.0,1.0
2017-03-21,0.4,0.4,0.4,0.4,0,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,0,0.0,1.0
2017-03-22,0.4,0.4,0.39,0.39,12000,4.40613428477603,4.40613428477603,4.29598092765663,4.29598092765663,1089.39031127237,0.0,1.0
2017-03-23,0.39,0.39,0.35,0.39,52000,4.29598092765663,4.29598092765663,3.85536749917902,4.29598092765663,4720.69134884692,0.0,1.0
2017-03-24,0.39,0.4,0.39,0.4,9000,4.29598092765663,4.40613428477603,4.29598092765663,4.40613428477603,817.042733454274,0.0,1.0
2017-03-27,0.38,0.38,0.38,0.38,32000,4.18582757053723,4.18582757053723,4.18582757053723,4.18582757053723,2905.04083005964,0.0,1.0
2017-03-28,0.39,0.39,0.39,0.39,34500,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,3131.99714490805,0.0,1.0
2017-03-29,0.39,0.39,0.39,0.39,20900,4.29598092765663,4.29598092765663,4.29598092765663,4.29598092765663,1897.3547921327,0.0,1.0
2017-03-30,0.37,0.38,0.37,0.38,31810,4.07567421341783,4.18582757053723,4.07567421341783,4.18582757053723,2887.79215013116,0.0,1.0
2017-03-31,0.35,0.37,0.35,0.37,380369,3.85536749917902,4.07567421341783,3.85536749917902,4.07567421341783,34530.8586090299,0.0,1.0
2017-04-03,0.33,0.36,0.32,0.36,299500,3.63506078494022,3.96552085629843,3.52490742782082,3.96552085629843,27189.3665188395,0.0,1.0
2017-04-04,0.35,0.35,0.33,0.34,90802,3.85536749917902,3.85536749917902,3.63506078494022,3.74521414205962,8243.23492034612,0.0,1.0
2017-04-05,0.36,0.36,0.35,0.35,23100,3.96552085629843,3.96552085629843,3.85536749917902,3.85536749917902,2097.0763491993,0.0,1.0
2017-04-06,0.36,0.36,0.36,0.36,0,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,0,0.0,1.0
2017-04-07,0.36,0.36,0.36,0.36,0,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,0,0.0,1.0
2017-04-10,0.37,0.37,0.36,0.36,75583,4.07567421341783,4.07567421341783,3.96552085629843,3.96552085629843,6861.61565807493,0.0,1.0
2017-04-11,0.34,0.36,0.33,0.35,117228,3.74521414205962,3.96552085629843,3.63506078494022,3.85536749917902,10642.2539508198,0.0,1.0
2017-04-12,0.34,0.35,0.34,0.34,29558,3.74521414205962,3.85536749917902,3.74521414205962,3.74521414205962,2683.34990171572,0.0,1.0
2017-04-13,0.35,0.35,0.34,0.35,17452,3.85536749917902,3.85536749917902,3.74521414205962,3.85536749917902,1584.33664269378,0.0,1.0
2017-04-17,0.33,0.34,0.33,0.34,67612,3.63506078494022,3.74521414205962,3.63506078494022,3.74521414205962,6137.98814381227,0.0,1.0
2017-04-18,0.35,0.35,0.33,0.33,196133,3.85536749917902,3.85536749917902,3.63506078494022,3.63506078494022,17805.4491600653,0.0,1.0
2017-04-19,0.36,0.37,0.36,0.36,79077,3.96552085629843,4.07567421341783,3.96552085629843,3.96552085629843,7178.80980370706,0.0,1.0
2017-04-20,0.37,0.37,0.35,0.35,68548,4.07567421341783,4.07567421341783,3.85536749917902,3.85536749917902,6222.9605880915,0.0,1.0
2017-04-21,0.37,0.37,0.37,0.37,0,4.07567421341783,4.07567421341783,4.07567421341783,4.07567421341783,0,0.0,1.0
2017-04-24,0.36,0.36,0.36,0.36,23499,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,2133.29857704911,0.0,1.0
2017-04-25,0.35,0.35,0.32,0.32,156500,3.85536749917902,3.85536749917902,3.52490742782082,3.52490742782082,14207.4653095105,0.0,1.0
2017-04-26,0.35,0.35,0.35,0.35,0,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,0,0.0,1.0
2017-04-27,0.35,0.35,0.33,0.35,17785,3.85536749917902,3.85536749917902,3.63506078494022,3.85536749917902,1614.56722383159,0.0,1.0
2017-04-28,0.35,0.35,0.35,0.35,0,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,0,0.0,1.0
2017-05-01,0.34,0.34,0.34,0.34,500,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,45.391262969682,0.0,1.0
2017-05-02,0.35,0.35,0.34,0.34,10000,3.85536749917902,3.85536749917902,3.74521414205962,3.74521414205962,907.825259393639,0.0,1.0
2017-05-03,0.36,0.36,0.35,0.35,7500,3.96552085629843,3.96552085629843,3.85536749917902,3.85536749917902,680.868944545228,0.0,1.0
2017-05-04,0.35,0.35,0.32,0.32,77900,3.85536749917902,3.85536749917902,3.52490742782082,3.52490742782082,7071.95877067645,0.0,1.0
2017-05-05,0.34,0.35,0.34,0.34,11200,3.74521414205962,3.85536749917902,3.74521414205962,3.74521414205962,1016.76429052088,0.0,1.0
2017-05-08,0.36,0.36,0.35,0.35,38127,3.96552085629843,3.96552085629843,3.85536749917902,3.85536749917902,3461.26536649012,0.0,1.0
2017-05-09,0.36,0.36,0.36,0.36,0,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,0,0.0,1.0
2017-05-10,0.36,0.36,0.36,0.36,0,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,0,0.0,1.0
2017-05-11,0.36,0.36,0.36,0.36,0,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,0,0.0,1.0
2017-05-12,0.36,0.36,0.36,0.36,0,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,0,0.0,1.0
2017-05-15,0.35,0.37,0.35,0.36,117300,3.85536749917902,4.07567421341783,3.85536749917902,3.96552085629843,10648.7902926874,0.0,1.0
2017-05-16,0.35,0.35,0.35,0.35,18250,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,1656.78109839339,0.0,1.0
2017-05-17,0.36,0.38,0.36,0.36,65450,3.96552085629843,4.18582757053723,3.96552085629843,3.96552085629843,5941.71632273135,0.0,1.0
2017-05-18,0.36,0.36,0.36,0.36,0,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,0,0.0,1.0
2017-05-19,0.35,0.35,0.34,0.34,32089,3.85536749917902,3.85536749917902,3.74521414205962,3.74521414205962,2913.12047486825,0.0,1.0
2017-05-22,0.35,0.35,0.35,0.35,0,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,0,0.0,1.0
2017-05-23,0.36,0.36,0.36,0.36,2000,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,181.565051878727,0.0,1.0
2017-05-24,0.36,0.36,0.35,0.35,21300,3.96552085629843,3.96552085629843,3.85536749917902,3.85536749917902,1933.66780250845,0.0,1.0
2017-05-25,0.35,0.35,0.35,0.35,75000,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,6808.68944545229,0.0,1.0
2017-05-26,0.36,0.36,0.36,0.36,10100,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,916.903511987573,0.0,1.0
2017-05-30,0.35,0.35,0.35,0.35,5000,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,453.91262969682,0.0,1.0
2017-05-31,0.36,0.36,0.34,0.34,39000,3.96552085629843,3.96552085629843,3.74521414205962,3.74521414205962,3540.51851163518,0.0,1.0
2017-06-01,0.36,0.36,0.34,0.34,26000,3.96552085629843,3.96552085629843,3.74521414205962,3.74521414205962,2360.34567442346,0.0,1.0
2017-06-02,0.36,0.36,0.34,0.34,28000,3.96552085629843,3.96552085629843,3.74521414205962,3.74521414205962,2541.91072630218,0.0,1.0
2017-06-05,0.36,0.36,0.34,0.34,4400,3.96552085629843,3.96552085629843,3.74521414205962,3.74521414205962,399.4431141332,0.0,1.0
2017-06-06,0.35,0.35,0.34,0.34,4500,3.85536749917902,3.85536749917902,3.74521414205962,3.74521414205962,408.521366727138,0.0,1.0
2017-06-07,0.35,0.35,0.33,0.34,13100,3.85536749917902,3.85536749917902,3.63506078494022,3.74521414205962,1189.25108980567,0.0,1.0
2017-06-08,0.35,0.35,0.33,0.33,6250,3.85536749917902,3.85536749917902,3.63506078494022,3.63506078494022,567.390787121024,0.0,1.0
2017-06-09,0.35,0.35,0.33,0.34,7500,3.85536749917902,3.85536749917902,3.63506078494022,3.74521414205962,680.868944545229,0.0,1.0
2017-06-12,0.34,0.34,0.34,0.34,2500,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,226.95631484841,0.0,1.0
2017-06-13,0.345,0.345,0.335,0.339,2661,3.80029082061932,3.80029082061932,3.69013746349992,3.73419880634768,241.572301524647,0.0,1.0
2017-06-14,0.345,0.345,0.345,0.345,5000,3.80029082061932,3.80029082061932,3.80029082061932,3.80029082061932,453.91262969682,0.0,1.0
2017-06-15,0.34,0.345,0.34,0.34,113000,3.74521414205962,3.80029082061932,3.74521414205962,3.74521414205962,10258.4254311481,0.0,1.0
2017-06-16,0.35,0.35,0.34,0.34,2800,3.85536749917902,3.85536749917902,3.74521414205962,3.74521414205962,254.191072630219,0.0,1.0
2017-06-19,0.34,0.34,0.34,0.34,10500,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,953.216522363321,0.0,1.0
2017-06-20,0.34,0.34,0.34,0.34,0,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,0,0.0,1.0
2017-06-21,0.34,0.34,0.34,0.34,801,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,72.7168032774305,0.0,1.0
2017-06-22,0.36,0.36,0.33,0.33,59200,3.96552085629843,3.96552085629843,3.63506078494022,3.63506078494022,5374.32553561033,0.0,1.0
2017-06-23,0.36,0.36,0.33,0.33,11000,3.96552085629843,3.96552085629843,3.63506078494022,3.63506078494022,998.607785333001,0.0,1.0
2017-06-26,0.36,0.36,0.36,0.36,0,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,0,0.0,1.0
2017-06-27,0.36,0.36,0.36,0.36,0,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,0,0.0,1.0
2017-06-28,0.34,0.34,0.34,0.34,6000,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,544.695155636184,0.0,1.0
2017-06-29,0.35,0.35,0.35,0.35,500,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,45.391262969682,0.0,1.0
2017-06-30,0.35,0.35,0.35,0.35,0,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,0,0.0,1.0
2017-07-03,0.36,0.36,0.36,0.36,300,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,27.2347577818091,0.0,1.0
2017-07-05,0.35,0.35,0.35,0.35,205,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,18.6104178175696,0.0,1.0
2017-07-06,0.34,0.342,0.34,0.342,36200,3.74521414205962,3.7672448134835,3.74521414205962,3.7672448134835,3286.32743900497,0.0,1.0
2017-07-07,0.34,0.34,0.33,0.33,15000,3.74521414205962,3.74521414205962,3.63506078494022,3.63506078494022,1361.73788909046,0.0,1.0
2017-07-10,0.33,0.33,0.33,0.33,500,3.63506078494022,3.63506078494022,3.63506078494022,3.63506078494022,45.3912629696819,0.0,1.0
2017-07-11,0.34,0.34,0.34,0.34,500,3.74521414205962,3.74521414205962,3.74521414205962,3.74521414205962,45.391262969682,0.0,1.0
2017-07-12,0.35,0.35,0.33,0.33,11000,3.85536749917902,3.85536749917902,3.63506078494022,3.63506078494022,998.607785333003,0.0,1.0
2017-07-13,0.33,0.341,0.33,0.341,20500,3.63506078494022,3.75622947777156,3.63506078494022,3.75622947777156,1861.04178175696,0.0,1.0
2017-07-14,0.34,0.34,0.33,0.33,19400,3.74521414205962,3.74521414205962,3.63506078494022,3.63506078494022,1761.18100322366,0.0,1.0
2017-07-17,0.33,0.34,0.31,0.34,103422,3.63506078494022,3.74521414205962,3.41475407070142,3.74521414205962,9388.91039770089,0.0,1.0
2017-07-18,0.33,0.33,0.3255,0.328,8800,3.63506078494022,3.63506078494022,3.58549177423649,3.61303011351634,798.886228266402,0.0,1.0
2017-07-19,0.32,0.33,0.32,0.32,23750,3.52490742782082,3.63506078494022,3.52490742782082,3.52490742782082,2156.08499105989,0.0,1.0
2017-07-20,0.32,0.34,0.32,0.33,16000,3.52490742782082,3.74521414205962,3.52490742782082,3.63506078494022,1452.52041502982,0.0,1.0
2017-07-21,0.34,0.35,0.33,0.33,47874,3.74521414205962,3.85536749917902,3.63506078494022,3.63506078494022,4346.12264682111,0.0,1.0
2017-07-24,0.33,0.33,0.32,0.32,14900,3.63506078494022,3.63506078494022,3.52490742782082,3.52490742782082,1352.65963649652,0.0,1.0
2017-07-25,0.32,0.33,0.32,0.33,10200,3.52490742782082,3.63506078494022,3.52490742782082,3.63506078494022,925.981764581512,0.0,1.0
2017-07-26,0.34,0.34,0.32,0.32,12328,3.74521414205962,3.74521414205962,3.52490742782082,3.52490742782082,1119.16697978048,0.0,1.0
2017-07-27,0.34,0.34,0.32,0.33,26600,3.74521414205962,3.74521414205962,3.52490742782082,3.63506078494022,2414.81518998708,0.0,1.0
2017-07-28,0.35,0.35,0.32,0.32,18000,3.85536749917902,3.85536749917902,3.52490742782082,3.52490742782082,1634.08546690855,0.0,1.0
2017-07-31,0.35,0.35,0.35,0.35,0,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,0,0.0,1.0
2017-08-01,0.34,0.34,0.32,0.32,13200,3.74521414205962,3.74521414205962,3.52490742782082,3.52490742782082,1198.3293423996,0.0,1.0
2017-08-02,0.33,0.34,0.33,0.33,44500,3.63506078494022,3.74521414205962,3.63506078494022,3.63506078494022,4039.82240430169,0.0,1.0
2017-08-03,0.33,0.33,0.32,0.33,58650,3.63506078494022,3.63506078494022,3.52490742782082,3.63506078494022,5324.39514634369,0.0,1.0
2017-08-04,0.33,0.33,0.32,0.32,8270,3.63506078494022,3.63506078494022,3.52490742782082,3.52490742782082,750.771489518539,0.0,1.0
2017-08-07,0.32,0.32,0.32,0.32,14000,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,1270.95536315109,0.0,1.0
2017-08-08,0.32,0.32,0.32,0.32,67630,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,6139.62222927918,0.0,1.0
2017-08-09,0.32,0.32,0.31,0.32,41100,3.52490742782082,3.52490742782082,3.41475407070142,3.52490742782082,3731.16181610786,0.0,1.0
2017-08-10,0.31,0.31,0.31,0.31,10500,3.41475407070142,3.41475407070142,3.41475407070142,3.41475407070142,953.21652236332,0.0,1.0
2017-08-11,0.32,0.32,0.32,0.32,13000,3.52490742782082,3.52490742782082,3.52490742782082,3.52490742782082,1180.17283721173,0.0,1.0
2017-08-14,0.31,0.31,0.31,0.31,16061,3.41475407070142,3.41475407070142,3.41475407070142,3.41475407070142,1458.05814911212,0.0,1.0
2017-08-15,0.35,0.36,0.33,0.33,284200,3.85536749917902,3.96552085629843,3.63506078494022,3.63506078494022,25800.3938719672,0.0,1.0
2017-08-16,0.36,0.36,0.34,0.35,105450,3.96552085629843,3.96552085629843,3.74521414205962,3.85536749917902,9573.0173603059,0.0,1.0
2017-08-17,0.35,0.35,0.35,0.35,60000,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,5446.95155636183,0.0,1.0
2017-08-18,0.35,0.35,0.35,0.35,30700,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,2787.02354633847,0.0,1.0
2017-08-21,0.35,0.35,0.35,0.35,36300,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,3295.40569159891,0.0,1.0
2017-08-22,0.36,0.36,0.35,0.35,111663,3.96552085629843,3.96552085629843,3.85536749917902,3.85536749917902,10137.0491939672,0.0,1.0
2017-08-23,0.35,0.35,0.35,0.35,275,3.85536749917902,3.85536749917902,3.85536749917902,3.85536749917902,24.9651946333251,0.0,1.0
2017-08-24,0.36,0.36,0.34,0.36,28000,3.96552085629843,3.96552085629843,3.74521414205962,3.96552085629843,2541.91072630218,0.0,1.0
2017-08-25,0.36,0.36,0.35,0.36,265107,3.96552085629843,3.96552085629843,3.85536749917902,3.96552085629843,24067.0831042069,0.0,1.0
2017-08-28,0.36,0.37,0.35,0.35,26000,3.96552085629843,4.07567421341783,3.85536749917902,3.85536749917902,2360.34567442346,0.0,1.0
2017-08-29,0.365,0.365,0.3575,0.35825,11400,4.02059753485813,4.02059753485813,3.93798251701858,3.94624401880253,1034.92079570875,0.0,1.0
2017-08-30,0.37,0.37,0.37,0.37,0,4.07567421341783,4.07567421341783,4.07567421341783,4.07567421341783,0,0.0,1.0
2017-08-31,0.37,0.37,0.33,0.35,38350,4.07567421341783,4.07567421341783,3.63506078494022,3.85536749917902,3481.5098697746,0.0,1.0
2017-09-01,0.37,0.37,0.35,0.35,35557,4.07567421341783,4.07567421341783,3.85536749917902,3.85536749917902,3227.95427482596,0.0,1.0
2017-09-05,0.36,0.36,0.36,0.36,500,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,45.3912629696818,0.0,1.0
2017-09-06,0.37,0.37,0.36,0.37,24128,4.07567421341783,4.07567421341783,3.96552085629843,4.07567421341783,2190.40078586497,0.0,1.0
2017-09-07,0.37,0.37,0.37,0.37,21950,4.07567421341783,4.07567421341783,4.07567421341783,4.07567421341783,1992.67644436903,0.0,1.0
2017-09-08,0.37,0.37,0.37,0.37,10000,4.07567421341783,4.07567421341783,4.07567421341783,4.07567421341783,907.825259393637,0.0,1.0
2017-09-11,0.37,0.37,0.36,0.36,31176,4.07567421341783,4.07567421341783,3.96552085629843,3.96552085629843,2830.2360286856,0.0,1.0
2017-09-12,0.36,0.38,0.36,0.37,238807,3.96552085629843,4.18582757053723,3.96552085629843,4.07567421341783,21679.5026720016,0.0,1.0
2017-09-13,0.37,0.37,0.36,0.36,5596,4.07567421341783,4.07567421341783,3.96552085629843,3.96552085629843,508.019015156679,0.0,1.0
2017-09-14,0.36,0.36,0.36,0.36,4521,3.96552085629843,3.96552085629843,3.96552085629843,3.96552085629843,410.427799771863,0.0,1.0
2017-09-15,0.4,0.4,0.37,0.37,175000,4.40613428477603,4.40613428477603,4.07567421341783,4.07567421341783,15886.9420393887,0.0,1.0
2017-09-18,0.4,0.4,0.39,0.4,62200,4.40613428477603,4.40613428477603,4.29598092765663,4.40613428477603,5646.67311342843,0.0,1.0
2017-09-19,0.4,0.4,0.4,0.4,22200,4.40613428477603,4.40613428477603,4.40613428477603,4.40613428477603,2015.37207585388,0.0,1.0
2017-09-20,0.4,0.4,0.38,0.38,28145,4.40613428477603,4.40613428477603,4.18582757053723,4.18582757053723,2555.07419256339,0.0,1.0
2017-09-21,0.38,0.42,0.38,0.39,24900,4.18582757053723,4.62644099901483,4.18582757053723,4.29598092765663,2260.48489589016,0.0,1.0
2017-09-22,0.4,0.43,0.38,0.39,184400,4.40613428477603,4.73659435613423,4.18582757053723,4.29598092765663,16740.2977832187,0.0,1.0
2017-09-25,0.41,0.41,0.4,0.4,16200,4.51628764189543,4.51628764189543,4.40613428477603,4.40613428477603,1470.67692021769,0.0,1.0
2017-09-26,0.42,0.43,0.4,0.42,42340,4.62644099901483,4.73659435613423,4.40613428477603,4.62644099901483,3843.73214827266,0.0,1.0
2017-09-27,0.43,0.46,0.42,0.43,182967,4.73659435613423,5.06705442749243,4.62644099901483,4.73659435613423,16610.2064235476,0.0,1.0
2017-09-28,0.43,0.46,0.43,0.43,67100,4.73659435613423,5.06705442749243,4.73659435613423,4.73659435613423,6091.50749053131,0.0,1.0
2017-09-29,0.45,0.45,0.44,0.45,137100,4.95690107037303,4.95690107037303,4.84674771325363,4.95690107037303,12446.2843062868,0.0,1.0
2017-10-02,0.4,0.44,0.39,0.44,296735,4.40613428477603,4.84674771325363,4.29598092765663,4.84674771325363,26938.3528346171,0.0,1.0
2017-10-03,0.41,0.41,0.4,0.4,57316,4.51628764189543,4.51628764189543,4.40613428477603,4.40613428477603,5203.29125674057,0.0,1.0
2017-10-04,0.43,0.46,0.42,0.42,179187,4.73659435613423,5.06705442749243,4.62644099901483,4.62644099901483,16267.0484754968,0.0,1.0
2017-10-05,0.45,0.46,0.42,0.43,92058,4.95690107037303,5.06705442749243,4.62644099901483,4.73659435613423,8357.25777292596,0.0,1.0
2017-10-06,0.45,0.45,0.44,0.45,44066,4.95690107037303,4.95690107037303,4.84674771325363,4.95690107037303,4000.42278804401,0.0,1.0
2017-10-09,0.44,0.44,0.42,0.44,52120,4.84674771325363,4.84674771325363,4.62644099901483,4.84674771325363,4731.58525195964,0.0,1.0
2017-10-10,0.45,0.45,0.43,0.44,23500,4.95690107037303,4.95690107037303,4.73659435613423,4.84674771325363,2133.38935957505,0.0,1.0
2017-10-11,0.46,0.46,0.44,0.45,162031,5.06705442749243,5.06705442749243,4.84674771325363,4.95690107037303,14709.5834604811,0.0,1.0
2017-10-12,0.45,0.45,0.43,0.45,59500,4.95690107037303,4.95690107037303,4.73659435613423,4.95690107037303,5401.56029339215,0.0,1.0
2017-10-13,0.46,0.46,0.45,0.45,50300,5.06705442749243,5.06705442749243,4.95690107037303,4.95690107037303,4566.36105475,0.0,1.0
2017-10-16,0.44,0.45,0.43,0.43,24600,4.84674771325363,4.95690107037303,4.73659435613423,4.73659435613423,2233.25013810835,0.0,1.0
2017-10-17,0.43,0.43,0.43,0.43,50000,4.73659435613423,4.73659435613423,4.73659435613423,4.73659435613423,4539.12629696819,0.0,1.0
2017-10-18,0.43,0.43,0.43,0.43,0,4.73659435613423,4.73659435613423,4.73659435613423,4.73659435613423,0,0.0,1.0
2017-10-19,0.43,0.43,0.43,0.43,0,4.73659435613423,4.73659435613423,4.73659435613423,4.73659435613423,0,0.0,1.0
2017-10-20,0.44,0.45,0.43,0.43,68024,4.84674771325363,4.95690107037303,4.73659435613423,4.73659435613423,6175.39054449929,0.0,1.0
2017-10-23,0.44,0.44,0.43,0.44,152576,4.84674771325363,4.84674771325363,4.73659435613423,4.84674771325363,13851.2346777244,0.0,1.0
2017-10-24,0.44,0.45,0.42,0.45,46900,4.84674771325363,4.95690107037303,4.62644099901483,4.95690107037303,4257.70046655616,0.0,1.0
2017-10-25,0.44,0.44,0.44,0.44,0,4.84674771325363,4.84674771325363,4.84674771325363,4.84674771325363,0,0.0,1.0
2017-10-26,0.45,0.45,0.44,0.44,135966,4.95690107037303,4.95690107037303,4.84674771325363,4.84674771325363,12343.3369218715,0.0,1.0
2017-10-27,0.46,0.46,0.45,0.45,34704,5.06705442749243,5.06705442749243,4.95690107037303,4.95690107037303,3150.51678019968,0.0,1.0
2017-10-30,0.45,0.46,0.44,0.46,48713,4.95690107037303,5.06705442749243,4.84674771325363,5.06705442749243,4422.28918608423,0.0,1.0
2017-10-31,0.45,0.46,0.45,0.45,34100,4.95690107037303,5.06705442749243,4.95690107037303,4.95690107037303,3095.68413453231,0.0,1.0
2017-11-01,0.45,0.45,0.45,0.45,0,4.95690107037303,4.95690107037303,4.95690107037303,4.95690107037303,0,0.0,1.0
2017-11-02,0.47,0.47,0.47,0.47,45300,5.17720778461183,5.17720778461183,5.17720778461183,5.17720778461183,4112.44842505318,0.0,1.0
2017-11-03,0.46,0.47,0.45,0.47,104400,5.06705442749243,5.17720778461183,4.95690107037303,5.17720778461183,9477.69570806959,0.0,1.0
2017-11-06,0.45,0.46,0.45,0.46,21000,4.95690107037303,5.06705442749243,4.95690107037303,5.06705442749243,1906.43304472664,0.0,1.0
2017-11-07,0.45,0.45,0.45,0.45,25100,4.95690107037303,4.95690107037303,4.95690107037303,4.95690107037303,2278.64140107803,0.0,1.0
2017-11-08,0.45,0.46,0.42,0.43,67900,4.95690107037303,5.06705442749243,4.62644099901483,4.73659435613423,6164.1335112828,0.0,1.0
2017-11-09,0.45,0.45,0.42,0.42,8993,4.95690107037303,4.95690107037303,4.62644099901483,4.62644099901483,816.407255772699,0.0,1.0
2017-11-10,0.46,0.46,0.41,0.45,98000,5.06705442749243,5.06705442749243,4.51628764189543,4.95690107037303,8896.68754205766,0.0,1.0
2017-11-13,0.51,0.52,0.46,0.46,244902,5.61782121308944,5.72797457020884,5.06705442749243,5.06705442749243,22232.8221676021,0.0,1.0
2017-11-14,0.46,0.5,0.42,0.42,270989,5.06705442749243,5.50766785597004,4.62644099901483,4.62644099901483,24601.0659217823,0.0,1.0
2017-11-15,0.49,0.49,0.46,0.46,90625,5.39751449885064,5.39751449885064,5.06705442749243,5.06705442749243,8227.16641325484,0.0,1.0
2017-11-16,0.48,0.4849,0.46,0.47494,70620,5.28736114173123,5.34133628671974,5.06705442749243,5.23162354302882,6411.06198183788,0.0,1.0
2017-11-17,0.49,0.51,0.47,0.47,94730,5.39751449885064,5.61782121308944,5.17720778461183,5.17720778461183,8599.82868223592,0.0,1.0
2017-11-20,0.51,0.51,0.45,0.48,89300,5.61782121308944,5.61782121308944,4.95690107037303,5.28736114173123,8106.87956638518,0.0,1.0
2017-11-21,0.5,0.51,0.5,0.51,28100,5.50766785597004,5.61782121308944,5.50766785597004,5.61782121308944,2550.98897889612,0.0,1.0
2017-11-22,0.46,0.49,0.45,0.48,70500,5.06705442749243,5.39751449885064,4.95690107037303,5.28736114173123,6400.16807872515,0.0,1.0
2017-11-24,0.48,0.48,0.48,0.48,23300,5.28736114173123,5.28736114173123,5.28736114173123,5.28736114173123,2115.23285438718,0.0,1.0
2017-11-27,0.49,0.49,0.47,0.49,59816,5.39751449885064,5.39751449885064,5.17720778461183,5.39751449885064,5430.24757158898,0.0,1.0
2017-11-28,0.5,0.5,0.48,0.48,87201,5.50766785597004,5.50766785597004,5.28736114173123,5.28736114173123,7916.32704443846,0.0,1.0
2017-11-29,0.48,0.48,0.45,0.47,11500,5.28736114173123,5.28736114173123,4.95690107037303,5.17720778461183,1043.99904830268,0.0,1.0
2017-11-30,0.47,0.47,0.47,0.47,5000,5.17720778461183,5.17720778461183,5.17720778461183,5.17720778461183,453.912629696819,0.0,1.0
2017-12-01,0.5,0.5,0.5,0.5,2000,5.50766785597004,5.50766785597004,5.50766785597004,5.50766785597004,181.565051878727,0.0,1.0
2017-12-04,0.49,0.5,0.47,0.5,112700,5.39751449885064,5.50766785597004,5.17720778461183,5.50766785597004,10231.1906733663,0.0,1.0
2017-12-05,0.47,0.47,0.45,0.45,1472,5.17720778461183,5.17720778461183,4.95690107037303,4.95690107037303,133.631878182744,0.0,1.0
2017-12-06,0.47,0.5,0.45,0.45,74895,5.17720778461183,5.50766785597004,4.95690107037303,4.95690107037303,6799.15728022866,0.0,1.0
2017-12-07,0.47,0.47,0.45,0.45,18869,5.17720778461183,5.17720778461183,4.95690107037303,4.95690107037303,1712.97548194986,0.0,1.0
2017-12-08,5.99,5.99,5.31,5.31,200,5.49848818960388,5.49848818960388,4.87428585756204,4.87428585756204,217.878070969596,0.0,0.08333333
2017-12-11,6.0,6.5,5.5,6.0,2676,5.50766763566332,5.96663993863527,5.04869533269138,5.50766763566332,2915.20858957319,0.0,1.0
2017-12-12,5.55,5.9501,5.55,5.8,4470,5.09459256298857,5.46186219982672,5.09459256298857,5.32407871447454,4869.57488617047,0.0,1.0
2017-12-13,5.95,5.95,5.65,5.95,2567,5.46177040536613,5.46177040536613,5.18638702358296,5.46177040536613,2796.46504089476,0.0,1.0
2017-12-14,5.77,5.8,5.65,5.65,1108,5.29654037629623,5.32407871447454,5.18638702358296,5.18638702358296,1207.04451317156,0.0,1.0
2017-12-15,5.99,5.99,5.67,5.67,1908,5.49848818960388,5.49848818960388,5.20474591570184,5.20474591570184,2078.55679704995,0.0,1.0
2017-12-18,5.9,5.9,5.76,5.8,2741,5.41587317506893,5.41587317506893,5.28736093023679,5.32407871447454,2986.01896263831,0.0,1.0
2017-12-19,5.8,5.8,5.8,5.8,358,5.32407871447454,5.32407871447454,5.32407871447454,5.32407871447454,390.001747035577,0.0,1.0
2017-12-20,5.8,5.8,5.8,5.8,236,5.32407871447454,5.32407871447454,5.32407871447454,5.32407871447454,257.096123744123,0.0,1.0
2017-12-21,5.8,5.8,5.8,5.8,7844,5.32407871447454,5.32407871447454,5.32407871447454,5.32407871447454,8545.17794342756,0.0,1.0
2017-12-22,5.8,5.81,5.8,5.81,1200,5.32407871447454,5.33325816053398,5.32407871447454,5.33325816053398,1307.26842581758,0.0,1.0
2017-12-26,5.8,5.8,5.8,5.8,5610,5.32407871447454,5.32407871447454,5.32407871447454,5.32407871447454,6111.47989069717,0.0,1.0
2017-12-27,5.8,6.0,5.51,6.0,1182,5.32407871447454,5.50766763566332,5.05787477875082,5.50766763566332,1287.65939943031,0.0,1.0
2017-12-28,5.8,5.8,5.8,5.8,292,5.32407871447454,5.32407871447454,5.32407871447454,5.32407871447454,318.10198361561,0.0,1.0
2017-12-29,5.9,5.9,5.85,5.8501,15204,5.41587317506893,5.41587317506893,5.36997594477174,5.37006773923233,16563.0909551087,0.0,1.0
2018-01-02,5.65,5.65,5.65,5.65,916,5.18638702358296,5.18638702358296,5.18638702358296,5.18638702358296,997.88156504075,0.0,1.0
2018-01-03,5.55,5.65,5.55,5.65,6766,5.09459256298857,5.18638702358296,5.09459256298857,5.18638702358296,7370.81514090144,0.0,1.0
2018-01-04,5.6,5.6,5.15,5.55,10893,5.14048979328577,5.14048979328577,4.72741472061102,5.09459256298857,11866.729135359,0.0,1.0
2018-01-05,5.61,5.61,5.61,5.61,323,5.14966923934521,5.14966923934521,5.14966923934521,5.14966923934521,351.873084615897,0.0,1.0
2018-01-08,5.89,5.89,5.89,5.89,101,5.40669372900949,5.40669372900949,5.40669372900949,5.40669372900949,110.028425839646,0.0,1.0
2018-01-09,5.85,5.85,5.65,5.85,2290,5.36997594477174,5.36997594477174,5.18638702358296,5.36997594477174,2494.70391260187,0.0,1.0
2018-01-10,5.8,5.8,5.45,5.45,2035,5.32407871447454,5.32407871447454,5.00279810239418,5.00279810239418,2216.90937211564,0.0,1.0
2018-01-11,5.8,5.8,5.5,5.5,509,5.32407871447454,5.32407871447454,5.04869533269138,5.04869533269138,554.499690617622,0.0,1.0
2018-01-12,5.46,5.6,3.5,5.52,19042,5.01197754845362,5.14048979328577,3.2128061208036,5.06705422481026,20744.1711370152,0.0,1.0
2018-01-16,5.32,5.57,5.32,5.45,7204,4.88346530362148,5.11295145510745,4.88346530362148,5.00279810239418,7847.96811632484,0.0,1.0
2018-01-17,5.55,5.55,5.45,5.45,5376,5.09459256298857,5.09459256298857,5.00279810239418,5.00279810239418,5856.56254766274,0.0,1.0
2018-01-18,5.75,5.75,5.65,5.65,3798,5.27818148417735,5.27818148417735,5.18638702358296,5.18638702358296,4137.50456771263,0.0,1.0
2018-01-19,5.8,5.8,5.71,5.71,1892,5.32407871447454,5.32407871447454,5.24146369993959,5.24146369993959,2061.12655137238,0.0,1.0
2018-01-22,5.8,5.8,5.8,5.8,2800,5.32407871447454,5.32407871447454,5.32407871447454,5.32407871447454,3050.29299357435,0.0,1.0
2018-01-23,5.95,5.95,5.9,5.9,709,5.46177040536613,5.46177040536613,5.41587317506893,5.41587317506893,772.377761587217,0.0,1.0
2018-01-24,6.1,6.2,5.96,6.2,2916,5.59946209625771,5.6912565568521,5.47094985142557,5.6912565568521,3176.66227473671,0.0,1.0
2018-01-25,6.49,6.5,6.0,6.0,10204,5.95746049257583,5.96663993863527,5.50766763566332,5.50766763566332,11116.1391808688,0.0,1.0
2018-01-26,6.49,6.49,6.49,6.49,0,5.95746049257583,5.95746049257583,5.95746049257583,5.95746049257583,0,0.0,1.0
2018-01-29,6.4,6.4,6.25,6.25,3168,5.87484547804088,5.87484547804088,5.73715378714929,5.73715378714929,3451.1886441584,0.0,1.0
2018-01-30,6.4,6.4,6.4,6.4,0,5.87484547804088,5.87484547804088,5.87484547804088,5.87484547804088,0,0.0,1.0
2018-01-31,6.4,6.4,6.4,6.4,0,5.87484547804088,5.87484547804088,5.87484547804088,5.87484547804088,0,0.0,1.0
2018-02-01,6.0,6.1,6.0,6.1,2551,5.50766763566332,5.59946209625771,5.50766763566332,5.59946209625771,2779.0347952172,0.0,1.0
2018-02-02,6.0,6.0,6.0,6.0,4700,5.50766763566332,5.50766763566332,5.50766763566332,5.50766763566332,5120.13466778551,0.0,1.0
2018-02-05,6.0,6.0,6.0,6.0,0,5.50766763566332,5.50766763566332,5.50766763566332,5.50766763566332,0,0.0,1.0
2018-02-06,6.0,6.0,6.0,6.0,0,5.50766763566332,5.50766763566332,5.50766763566332,5.50766763566332,0,0.0,1.0
2018-02-07,6.0,6.0,5.52,5.61,3000,5.50766763566332,5.50766763566332,5.06705422481026,5.14966923934521,3268.17106454394,0.0,1.0
2018-02-08,5.89,5.89,5.89,5.89,1000,5.40669372900949,5.40669372900949,5.40669372900949,5.40669372900949,1089.39035484798,0.0,1.0
2018-02-09,5.88,5.89,5.88,5.89,2000,5.39751428295006,5.40669372900949,5.39751428295006,5.40669372900949,2178.78070969596,0.0,1.0
2018-02-12,5.88,5.88,5.88,5.88,0,5.39751428295006,5.39751428295006,5.39751428295006,5.39751428295006,0,0.0,1.0
2018-02-13,5.59,5.6,5.5,5.6,6096,5.13131034722633,5.14048979328577,5.04869533269138,5.14048979328577,6640.92360315328,0.0,1.0
2018-02-14,5.6,5.6,5.3,5.3,5011,5.14048979328577,5.14048979328577,4.8651064115026,4.8651064115026,5458.93506814322,0.0,1.0
2018-02-15,5.65,5.7,5.4,5.6,3783,5.18638702358296,5.23228425388016,4.95690087209699,5.14048979328577,4121.16371238991,0.0,1.0
2018-02-16,5.7,5.7,5.7,5.7,1000,5.23228425388016,5.23228425388016,5.23228425388016,5.23228425388016,1089.39035484798,0.0,1.0
2018-02-20,5.65,5.65,5.65,5.65,3825,5.18638702358296,5.18638702358296,5.18638702358296,5.18638702358296,4166.91810729352,0.0,1.0
2018-02-21,5.6,5.7,5.35,5.7,7096,5.14048979328577,5.23228425388016,4.9110036417998,5.23228425388016,7730.31395800126,0.0,1.0
2018-02-22,5.6,5.6,5.6,5.6,800,5.14048979328577,5.14048979328577,5.14048979328577,5.14048979328577,871.512283878383,0.0,1.0
2018-02-23,5.6,5.6,5.36,5.36,803,5.14048979328577,5.14048979328577,4.92018308785923,4.92018308785923,874.780454942927,0.0,1.0
2018-02-26,5.55,5.65,5.36,5.65,6758,5.09459256298857,5.18638702358296,4.92018308785923,5.18638702358296,7362.10001806265,0.0,1.0
2018-02-27,5.55,5.55,5.55,5.55,0,5.09459256298857,5.09459256298857,5.09459256298857,5.09459256298857,0,0.0,1.0
2018-02-28,5.7,5.7,5.4,5.4,2449,5.23228425388016,5.23228425388016,4.95690087209699,4.95690087209699,2667.9169790227,0.0,1.0
2018-03-01,5.7,5.7,5.7,5.7,91,5.23228425388016,5.23228425388016,5.23228425388016,5.23228425388016,99.1345222911661,0.0,1.0
2018-03-02,5.7,5.7,5.7,5.7,0,5.23228425388016,5.23228425388016,5.23228425388016,5.23228425388016,0,0.0,1.0
2018-03-05,5.74,5.74,5.4,5.4,550,5.26900203811791,5.26900203811791,4.95690087209699,4.95690087209699,599.164695166389,0.0,1.0
2018-03-06,5.65,5.65,5.37,5.37,2224,5.18638702358296,5.18638702358296,4.92936253391867,4.92936253391867,2422.80414918191,0.0,1.0
2018-03-07,5.65,5.65,5.65,5.65,0,5.18638702358296,5.18638702358296,5.18638702358296,5.18638702358296,0,0.0,1.0
2018-03-08,5.6,5.6,5.5,5.5,258,5.14048979328577,5.14048979328577,5.04869533269138,5.04869533269138,281.062711550779,0.0,1.0
2018-03-09,5.6,5.6,5.6,5.6,1200,5.14048979328577,5.14048979328577,5.14048979328577,5.14048979328577,1307.26842581758,0.0,1.0
2018-03-12,5.56,5.56,5.3,5.5,7523,5.10377200904801,5.10377200904801,4.8651064115026,5.04869533269138,8195.48363952136,0.0,1.0
2018-03-13,5.55,5.6,5.3,5.56,3896,5.09459256298857,5.14048979328577,4.8651064115026,5.10377200904801,4244.26482248773,0.0,1.0
2018-03-14,5.55,5.55,5.55,5.55,51,5.09459256298857,5.09459256298857,5.09459256298857,5.09459256298857,55.558908097247,0.0,1.0
2018-03-15,5.55,5.55,5.55,5.55,0,5.09459256298857,5.09459256298857,5.09459256298857,5.09459256298857,0,0.0,1.0
2018-03-16,5.45,5.55,5.3,5.35,1966,5.00279810239418,5.09459256298857,4.8651064115026,4.9110036417998,2141.74143763113,0.0,1.0
2018-03-19,5.85,6.46,5.42,6.46,13214,5.36997594477174,5.92992215439751,4.97525976421587,5.92992215439751,14395.2041489612,0.0,1.0
2018-03-20,5.85,5.85,5.85,5.85,0,5.36997594477174,5.36997594477174,5.36997594477174,5.36997594477174,0,0.0,1.0
2018-03-21,5.85,5.85,5.85,5.85,8,5.36997594477174,5.36997594477174,5.36997594477174,5.36997594477174,8.71512283878384,0.0,1.0
2018-03-22,5.85,5.85,5.85,5.85,0,5.36997594477174,5.36997594477174,5.36997594477174,5.36997594477174,0,0.0,1.0
2018-03-23,5.7,5.7,5.2,5.5,3100,5.23228425388016,5.23228425388016,4.77331195090821,5.04869533269138,3377.11010002873,0.0,1.0
2018-03-26,5.7,5.7,5.7,5.7,83,5.23228425388016,5.23228425388016,5.23228425388016,5.23228425388016,90.4193994523823,0.0,1.0
2018-03-27,5.6,5.6,5.0,5.0,2400,5.14048979328577,5.14048979328577,4.58972302971944,4.58972302971944,2614.53685163515,0.0,1.0
2018-03-28,5.7,5.7,5.5,5.5,1100,5.23228425388016,5.23228425388016,5.04869533269138,5.04869533269138,1198.32939033278,0.0,1.0
2018-03-29,5.7,5.7,5.7,5.7,0,5.23228425388016,5.23228425388016,5.23228425388016,5.23228425388016,0,0.0,1.0
2018-04-02,5.8,5.8,5.5,5.7,42481,5.32407871447454,5.32407871447454,5.04869533269138,5.23228425388016,46278.3916642971,0.0,1.0
2018-04-03,5.7,5.7,5.55,5.6,7066,5.23228425388016,5.23228425388016,5.09459256298857,5.14048979328577,7697.63224735582,0.0,1.0
2018-04-04,5.43,5.79,5.41,5.79,58959,4.98443921027531,5.31489926841511,4.96608031815643,5.31489926841511,64229.365931482,0.0,1.0
2018-04-05,5.43,5.44,5.43,5.43,26400,4.98443921027531,4.99361865633475,4.98443921027531,4.98443921027531,28759.9053679866,0.0,1.0
2018-04-06,5.4,5.43,5.31,5.39,43400,4.95690087209699,4.98443921027531,4.87428585756204,4.94772142603755,47279.5414004023,0.0,1.0
2018-04-09,5.35,5.35,5.11,5.3,21665,4.9110036417998,4.9110036417998,4.69069693637326,4.8651064115026,23601.6420377815,0.0,1.0
2018-04-10,5.35,5.35,5.1,5.2,10196,4.9110036417998,4.9110036417998,4.68151749031382,4.77331195090821,11107.42405803,0.0,1.0
2018-04-11,5.45,5.45,4.83,5.35,4612,5.00279810239418,5.00279810239418,4.43367244670897,4.9110036417998,5024.26831655889,0.0,1.0
2018-04-12,5.45,5.45,5.45,5.45,0,5.00279810239418,5.00279810239418,5.00279810239418,5.00279810239418,0,0.0,1.0
2018-04-13,5.45,5.45,5.45,5.45,42,5.00279810239418,5.00279810239418,5.00279810239418,5.00279810239418,45.7543949036152,0.0,1.0
2018-04-16,5.35,5.35,5.1,5.1,1083,4.9110036417998,4.9110036417998,4.68151749031382,4.68151749031382,1179.80975430036,0.0,1.0
2018-04-17,6.4,6.4,5.44,5.44,27900,5.87484547804088,5.87484547804088,4.99361865633475,4.99361865633475,30393.9909002586,0.0,1.0
2018-04-18,6.0,6.2,3.58,6.1,34082,5.50766763566332,5.6912565568521,3.28624168927912,5.59946209625771,37128.6020739289,0.0,1.0
2018-04-19,5.78,5.96,5.57,5.96,11397,5.30571982235567,5.47094985142557,5.11295145510745,5.47094985142557,12415.7818742024,0.0,1.0
2018-04-20,5.7,5.7,5.7,5.7,12500,5.23228425388016,5.23228425388016,5.23228425388016,5.23228425388016,13617.3794355997,0.0,1.0
2018-04-23,5.45,5.7,5.39,5.56,15800,5.00279810239418,5.23228425388016,4.94772142603755,5.10377200904801,17212.3676065981,0.0,1.0
2018-04-24,5.65,5.65,5.45,5.45,5900,5.18638702358296,5.18638702358296,5.00279810239418,5.00279810239418,6427.40309360308,0.0,1.0
2018-04-25,5.65,5.65,5.65,5.65,55,5.18638702358296,5.18638702358296,5.18638702358296,5.18638702358296,59.9164695166389,0.0,1.0
2018-04-26,5.71,5.71,5.7,5.7,3700,5.24146369993959,5.24146369993959,5.23228425388016,5.23228425388016,4030.74431293753,0.0,1.0
2018-04-27,5.71,5.71,5.7,5.7,3735,5.24146369993959,5.24146369993959,5.23228425388016,5.23228425388016,4068.87297535721,0.0,1.0
2018-04-30,5.75,5.85,5.75,5.85,10773,5.27818148417735,5.36997594477174,5.27818148417735,5.36997594477174,11736.0022927773,0.0,1.0
2018-05-01,5.75,5.75,5.75,5.75,0,5.27818148417735,5.27818148417735,5.27818148417735,5.27818148417735,0,0.0,1.0
2018-05-02,5.7,5.7,5.36,5.5,3016,5.23228425388016,5.23228425388016,4.92018308785923,5.04869533269138,3285.6013102215,0.0,1.0
2018-05-03,5.73,5.75,5.7,5.7,8750,5.25982259205847,5.27818148417735,5.23228425388016,5.23228425388016,9532.16560491983,0.0,1.0
2018-05-04,5.8,5.8,5.6,5.7,2823,5.32407871447454,5.32407871447454,5.14048979328577,5.23228425388016,3075.34897173585,0.0,1.0
2018-05-07,5.85,5.85,5.7,5.7,2998,5.36997594477174,5.36997594477174,5.23228425388016,5.23228425388016,3265.99228383424,0.0,1.0
2018-05-08,5.9,5.9,5.9,5.9,5400,5.41587317506893,5.41587317506893,5.41587317506893,5.41587317506893,5882.70791617909,0.0,1.0
2018-05-09,5.95,5.95,5.9,5.9,2600,5.46177040536613,5.46177040536613,5.41587317506893,5.41587317506893,2832.41492260475,0.0,1.0
2018-05-10,5.91,5.98,5.4,5.48,13000,5.42505262112837,5.48930874354444,4.95690087209699,5.0303364405725,14162.0746130237,0.0,1.0
2018-05-11,5.97,5.97,5.76,5.78,40100,5.48012929748501,5.48012929748501,5.28736093023679,5.30571982235567,43684.553229404,0.0,1.0
2018-05-14,5.8,5.8,5.75,5.75,1300,5.32407871447454,5.32407871447454,5.27818148417735,5.27818148417735,1416.20746130237,0.0,1.0
2018-05-15,5.75,5.8,5.75,5.8,12250,5.27818148417735,5.32407871447454,5.27818148417735,5.32407871447454,13345.0318468878,0.0,1.0
2018-05-16,5.75,5.75,5.71,5.75,5700,5.27818148417735,5.27818148417735,5.24146369993959,5.27818148417735,6209.52502263348,0.0,1.0
2018-05-17,5.71,5.71,5.71,5.71,600,5.24146369993959,5.24146369993959,5.24146369993959,5.24146369993959,653.634212908788,0.0,1.0
2018-05-18,5.71,5.71,5.71,5.71,374,5.24146369993959,5.24146369993959,5.24146369993959,5.24146369993959,407.431992713145,0.0,1.0
2018-05-21,5.71,5.71,5.71,5.71,7000,5.24146369993959,5.24146369993959,5.24146369993959,5.24146369993959,7625.73248393586,0.0,1.0
2018-05-22,5.72,5.75,5.52,5.71,14399,5.25064314599903,5.27818148417735,5.06705422481026,5.24146369993959,15686.1317194561,0.0,1.0
2018-05-23,5.7,5.7,5.55,5.6,1866,5.23228425388016,5.23228425388016,5.09459256298857,5.14048979328577,2032.80240214633,0.0,1.0
2018-05-24,5.65,5.65,5.6,5.6,4200,5.18638702358296,5.18638702358296,5.14048979328577,5.14048979328577,4575.43949036152,0.0,1.0
2018-05-25,5.65,5.65,5.65,5.65,0,5.18638702358296,5.18638702358296,5.18638702358296,5.18638702358296,0,0.0,1.0
2018-05-29,5.65,5.65,5.65,5.65,12,5.18638702358296,5.18638702358296,5.18638702358296,5.18638702358296,13.0726842581758,0.0,1.0
2018-05-30,5.65,5.65,5.55,5.55,13241,5.18638702358296,5.18638702358296,5.09459256298857,5.09459256298857,14424.6176885421,0.0,1.0
2018-05-31,5.75,5.93,5.55,5.62,17900,5.27818148417735,5.44341151324725,5.09459256298857,5.15884868540464,19500.0873517788,0.0,1.0
2018-06-01,5.76,5.76,5.55,5.55,23900,5.28736093023679,5.28736093023679,5.09459256298857,5.09459256298857,26036.4294808667,0.0,1.0
2018-06-04,5.65,5.65,5.55,5.55,1100,5.18638702358296,5.18638702358296,5.09459256298857,5.09459256298857,1198.32939033278,0.0,1.0
2018-06-05,5.7,5.85,5.65,5.65,28300,5.23228425388016,5.36997594477174,5.18638702358296,5.18638702358296,30829.7470421978,0.0,1.0
2018-06-06,5.6,5.7,5.51,5.51,18745,5.14048979328577,5.23228425388016,5.05787477875082,5.05787477875082,20420.6222016254,0.0,1.0
2018-06-07,5.7,5.7,5.7,5.7,117,5.23228425388016,5.23228425388016,5.23228425388016,5.23228425388016,127.458671517214,0.0,1.0
2018-06-08,5.69,5.75,5.55,5.75,11658,5.22310480782072,5.27818148417735,5.09459256298857,5.27818148417735,12700.1127568177,0.0,1.0
2018-06-11,5.55,5.55,5.53,5.55,11800,5.09459256298857,5.09459256298857,5.0762336708697,5.09459256298857,12854.8061872062,0.0,1.0
2018-06-12,5.53,5.55,5.5,5.55,10367,5.0762336708697,5.09459256298857,5.04869533269138,5.09459256298857,11293.709808709,0.0,1.0
2018-06-13,5.5,5.55,5.5,5.55,6924,5.04869533269138,5.09459256298857,5.04869533269138,5.09459256298857,7542.93881696741,0.0,1.0
2018-06-14,5.54,5.55,5.5,5.5,7499,5.08541311692913,5.09459256298857,5.04869533269138,5.04869533269138,8169.33827100501,0.0,1.0
2018-06-15,5.64,5.64,5.6,5.6,643,5.17720757752352,5.17720757752352,5.14048979328577,5.14048979328577,700.477998167251,0.0,1.0
2018-06-18,5.5,5.52,5.35,5.5,8146,5.04869533269138,5.06705422481026,4.9110036417998,5.04869533269138,8874.17383059164,0.0,1.0
2018-06-19,5.45,5.45,5.42,5.42,26570,5.00279810239418,5.00279810239418,4.97525976421587,4.97525976421587,28945.1017283109,0.0,1.0
2018-06-20,5.45,5.45,5.42,5.45,8900,5.00279810239418,5.00279810239418,4.97525976421587,5.00279810239418,9695.57415814703,0.0,1.0
2018-06-21,5.82,5.84,5.48,5.49,6672,5.34243760659342,5.3607964987123,5.0303364405725,5.03951588663194,7268.41244754572,0.0,1.0
2018-06-22,5.9,5.9,5.74,5.83,16304,5.41587317506893,5.41587317506893,5.26900203811791,5.35161705265286,17761.4203454415,0.0,1.0
2018-06-25,5.8,5.85,5.8,5.82,7303,5.32407871447454,5.36997594477174,5.32407871447454,5.34243760659342,7955.8177614548,0.0,1.0
2018-06-26,5.65,5.76,5.65,5.76,5700,5.18638702358296,5.28736093023679,5.18638702358296,5.28736093023679,6209.52502263349,0.0,1.0
2018-06-27,5.65,5.85,5.65,5.8,23385,5.18638702358296,5.36997594477174,5.18638702358296,5.32407871447454,25475.39344812,0.0,1.0
2018-06-28,5.68,5.68,5.68,5.68,500,5.21392536176128,5.21392536176128,5.21392536176128,5.21392536176128,544.69517742399,0.0,1.0
2018-06-29,5.7,5.7,5.69,5.7,6882,5.23228425388016,5.23228425388016,5.22310480782072,5.23228425388016,7497.18442206379,0.0,1.0
2018-07-02,5.69,5.7,5.55,5.6,16412,5.22310480782072,5.23228425388016,5.09459256298857,5.14048979328577,17879.074503765,0.0,1.0
2018-07-03,5.7,5.7,5.55,5.67,8624,5.23228425388016,5.23228425388016,5.09459256298857,5.20474591570184,9394.90242020897,0.0,1.0
2018-07-05,5.4892,5.71,5.35,5.71,33258,5.03878153094719,5.24146369993959,4.9110036417998,5.24146369993959,36230.9444215341,0.0,1.0
2018-07-06,5.57,5.59,5.57,5.59,5100,5.11295145510745,5.13131034722633,5.11295145510745,5.13131034722633,5555.8908097247,0.0,1.0
2018-07-09,5.84,5.84,5.57,5.57,28820,5.3607964987123,5.3607964987123,5.11295145510745,5.11295145510745,31396.2300267188,0.0,1.0
2018-07-10,5.8,5.84,5.72,5.84,7540,5.32407871447454,5.3607964987123,5.25064314599903,5.3607964987123,8214.00327555377,0.0,1.0
2018-07-11,5.83,5.84,5.8,5.81,8971,5.35161705265286,5.3607964987123,5.32407871447454,5.33325816053398,9772.92087334123,0.0,1.0
2018-07-12,6.02,6.15,5.84,5.84,50552,5.5260265277822,5.64535932655491,5.3607964987123,5.3607964987123,55070.8612182751,0.0,1.0
2018-07-13,6.02,6.02,6.02,6.02,110,5.5260265277822,5.5260265277822,5.5260265277822,5.5260265277822,119.832939033278,0.0,1.0
2018-07-16,6.05,6.05,5.9,5.9,284,5.55356486596052,5.55356486596052,5.41587317506893,5.41587317506893,309.386860776826,0.0,1.0
2018-07-17,6.08,6.09,5.75,5.75,9800,5.58110320413883,5.59028265019827,5.27818148417735,5.27818148417735,10676.0254775102,0.0,1.0
2018-07-18,6.14,6.15,5.85,5.85,14515,5.63617988049547,5.64535932655491,5.36997594477174,5.36997594477174,15812.5010006184,0.0,1.0
2018-07-19,6.17,6.22,6.0,6.11,48268,5.66371821867378,5.70961544897098,5.50766763566332,5.60864154231715,52582.6936478023,0.0,1.0
2018-07-20,6.3,6.35,6.18,6.18,12208,5.78305101744649,5.82894824774368,5.67289766473322,5.67289766473322,13299.2774519841,0.0,1.0
2018-07-23,6.23,6.25,6.04,6.04,22221,5.71879489503042,5.73715378714929,5.54438541990108,5.54438541990108,24207.3430750769,0.0,1.0
2018-07-24,6.17,6.23,6.09,6.15,9783,5.66371821867378,5.71879489503042,5.59028265019827,5.64535932655491,10657.5058414778,0.0,1.0
2018-07-25,6.15,6.15,6.0,6.0,337,5.64535932655491,5.64535932655491,5.50766763566332,5.50766763566332,367.124549583769,0.0,1.0
2018-07-26,6.01,6.09,5.95,6.07,29178,5.51684708172276,5.59028265019827,5.46177040536613,5.57192375807939,31786.2317737544,0.0,1.0
2018-07-27,6.0,6.02,5.93,6.02,5206,5.50766763566332,5.5260265277822,5.44341151324725,5.5260265277822,5671.36618733858,0.0,1.0
2018-07-30,5.83,5.95,5.83,5.95,2946,5.35161705265286,5.46177040536613,5.35161705265286,5.46177040536613,3209.34398538215,0.0,1.0
2018-07-31,5.88,6.12,5.86,6.12,59066,5.39751428295006,5.61782098837659,5.37915539083118,5.61782098837659,64345.9306994507,0.0,1.0
2018-08-01,5.94,6.26,5.94,5.96,23135,5.45259095930669,5.74633323320873,5.45259095930669,5.47094985142557,25203.045859408,0.0,1.0
2018-08-02,5.99,6.13,5.75,5.75,6622,5.49848818960388,5.62700043443603,5.27818148417735,5.27818148417735,7213.94292980333,0.0,1.0
2018-08-03,5.99,5.99,5.96,5.96,2384,5.49848818960388,5.49848818960388,5.47094985142557,5.47094985142557,2597.10660595759,0.0,1.0
2018-08-06,5.98,5.98,5.85,5.85,347,5.48930874354444,5.48930874354444,5.36997594477174,5.36997594477174,378.018453132249,0.0,1.0
2018-08-07,5.91,5.91,5.91,5.91,5220,5.42505262112837,5.42505262112837,5.42505262112837,5.42505262112837,5686.61765230646,0.0,1.0
2018-08-08,5.91,5.91,5.91,5.91,87,5.42505262112837,5.42505262112837,5.42505262112837,5.42505262112837,94.7769608717743,0.0,1.0
2018-08-09,5.83,5.86,5.81,5.83,10594,5.35161705265286,5.37915539083118,5.33325816053398,5.35161705265286,11541.0014192595,0.0,1.0
2018-08-10,5.79,5.8,5.62,5.75,13002,5.31489926841511,5.32407871447454,5.15884868540464,5.27818148417735,14164.2533937334,0.0,1.0
2018-08-13,5.9,6.25,5.8,5.8,10828,5.41587317506893,5.73715378714929,5.32407871447454,5.32407871447454,11795.9187622939,0.0,1.0
2018-08-14,5.7,5.88,5.55,5.88,10634,5.23228425388016,5.39751428295006,5.09459256298857,5.39751428295006,11584.5770334534,0.0,1.0
2018-08-15,5.68,5.68,5.65,5.67,6960,5.21392536176128,5.21392536176128,5.18638702358296,5.20474591570184,7582.15686974194,0.0,1.0
2018-08-16,5.6,5.7,5.58,5.69,15692,5.14048979328577,5.23228425388016,5.12213090116689,5.22310480782072,17094.7134482745,0.0,1.0
2018-08-17,5.57,5.63,4.98,5.63,24725,5.11295145510745,5.16802813146408,4.57136413760056,5.16802813146408,26935.1765236163,0.0,1.0
2018-08-20,5.3,5.43,5.25,5.28,16522,4.8651064115026,4.98443921027531,4.81920918120541,4.84674751938372,17998.9074427983,0.0,1.0
2018-08-21,5.26,5.26,5.22,5.22,9198,4.82838862726485,4.82838862726485,4.79167084302709,4.79167084302709,10020.2124838917,0.0,1.0
2018-08-22,5.2,5.25,5.12,5.25,40290,4.77331195090821,4.81920918120541,4.6998763824327,4.81920918120541,43891.5373968251,0.0,1.0
2018-08-23,5.14,5.15,5.0,5.15,16442,4.71823527455158,4.72741472061102,4.58972302971944,4.72741472061102,17911.7562144105,0.0,1.0
2018-08-24,5.35,5.35,5.15,5.15,10547,4.9110036417998,4.9110036417998,4.72741472061102,4.72741472061102,11489.8000725816,0.0,1.0
2018-08-27,5.32,5.32,5.32,5.32,157,4.88346530362148,4.88346530362148,4.88346530362148,4.88346530362148,171.034285711133,0.0,1.0
2018-08-28,5.49,5.51,5.27,5.32,23710,5.03951588663194,5.05787477875082,4.83756807332428,4.88346530362148,25829.4453134456,0.0,1.0
2018-08-29,5.57,5.6,5.39,5.6,10937,5.11295145510745,5.14048979328577,4.94772142603755,5.14048979328577,11914.6623109724,0.0,1.0
2018-08-30,5.62,5.65,5.35,5.55,33432,5.15884868540464,5.18638702358296,4.9110036417998,5.09459256298857,36420.4983432777,0.0,1.0
2018-08-31,5.31,5.64,5.31,5.64,398,4.87428585756204,5.17720757752352,4.87428585756204,5.17720757752352,433.577361229496,0.0,1.0
2018-09-04,5.47,5.6,5.32,5.6,7144,5.02115699451306,5.14048979328577,4.88346530362148,5.14048979328577,7782.60469503397,0.0,1.0
2018-09-05,5.6,5.6,5.47,5.47,3883,5.14048979328577,5.14048979328577,5.02115699451306,5.02115699451306,4230.1027478747,0.0,1.0
2018-09-06,5.65,5.65,5.57,5.6,47116,5.18638702358296,5.18638702358296,5.11295145510745,5.14048979328577,51327.7159590174,0.0,1.0
2018-09-07,5.61,5.62,5.6,5.6,33410,5.14966923934521,5.15884868540464,5.14048979328577,5.14048979328577,36396.531755471,0.0,1.0
2018-09-10,5.7,5.85,5.62,5.64,21813,5.23228425388016,5.36997594477174,5.15884868540464,5.17720757752352,23762.871810299,0.0,1.0
2018-09-11,6.0,6.225,5.73,5.73,54604,5.50766763566332,5.7142051720007,5.25982259205847,5.25982259205847,59485.0709361191,0.0,1.0
2018-09-12,5.75,6.29,5.61,5.91,20100,5.27818148417735,5.77387157138705,5.14966923934521,5.42505262112837,21896.7461324444,0.0,1.0
2018-09-13,6.25,6.25,5.65,5.85,22284,5.73715378714929,5.73715378714929,5.18638702358296,5.36997594477174,24275.9746674324,0.0,1.0
2018-09-14,5.83,6.09,5.6,5.85,19874,5.35161705265286,5.59028265019827,5.14048979328577,5.36997594477174,21650.5439122488,0.0,1.0
2018-09-17,5.93,6.25,5.9,6.1,28349,5.44341151324725,5.73715378714929,5.41587317506893,5.59946209625771,30883.1271695854,0.0,1.0
2018-09-18,5.97,6.05,5.73,6.0,22249,5.48012929748501,5.55356486596052,5.25982259205847,5.50766763566332,24237.8460050127,0.0,1.0
2018-09-19,5.98,6.0,5.75,5.83,20109,5.48930874354444,5.50766763566332,5.27818148417735,5.35161705265286,21906.550645638,0.0,1.0
2018-09-20,5.87,6.3,5.82,6.0,16558,5.38833483689062,5.78305101744649,5.34243760659342,5.50766763566332,18038.1254955728,0.0,1.0
2018-09-21,5.31,5.93,5.2,5.9,47789,4.87428585756204,5.44341151324725,4.77331195090821,5.41587317506893,52060.8756678301,0.0,1.0
2018-09-24,5.5,5.61,5.35,5.35,7048,5.04869533269138,5.14966923934521,4.9110036417998,4.9110036417998,7678.02322096856,0.0,1.0
2018-09-25,5.53,5.59,5.38,5.49,4573,5.0762336708697,5.13131034722633,4.93854197997811,5.03951588663194,4981.78209271981,0.0,1.0
2018-09-26,5.74,5.74,5.56,5.56,9914,5.26900203811791,5.26900203811791,5.10377200904801,5.10377200904801,10800.2159779629,0.0,1.0
2018-09-27,5.54,5.75,5.48,5.75,7422,5.08541311692913,5.27818148417735,5.0303364405725,5.27818148417735,8085.45521368171,0.0,1.0
2018-09-28,5.67,5.87,5.55,5.63,29316,5.20474591570184,5.38833483689062,5.09459256298857,5.16802813146408,31936.5676427234,0.0,1.0
2018-10-01,5.75,5.79,5.69,5.69,2673,5.27818148417735,5.31489926841511,5.22310480782072,5.22310480782072,2911.94041850865,0.0,1.0
2018-10-02,5.91,5.91,5.69,5.69,556,5.42505262112837,5.42505262112837,5.22310480782072,5.22310480782072,605.701037295477,0.0,1.0
2018-10-03,5.63,5.86,5.62,5.62,1090,5.16802813146408,5.37915539083118,5.15884868540464,5.15884868540464,1187.4354867843,0.0,1.0
2018-10-04,5.84,5.84,5.59,5.72,1258,5.3607964987123,5.3607964987123,5.13131034722633,5.25064314599903,1370.45306639876,0.0,1.0
2018-10-05,5.46,5.75,5.43,5.51,14999,5.01197754845362,5.27818148417735,4.98443921027531,5.05787477875082,16339.7659323649,0.0,1.0
2018-10-08,5.75,5.75,5.52,5.52,1432,5.27818148417735,5.27818148417735,5.06705422481026,5.06705422481026,1560.00698814231,0.0,1.0
2018-10-09,5.55,5.73,5.47,5.47,2746,5.09459256298857,5.25982259205847,5.02115699451306,5.02115699451306,2991.46591441255,0.0,1.0
2018-10-10,5.36,5.53,5.36,5.49,2024,4.92018308785923,5.0762336708697,4.92018308785923,5.03951588663194,2204.92607821231,0.0,1.0
2018-10-11,5.55,5.58,5.42,5.42,5235,5.09459256298857,5.12213090116689,4.97525976421587,4.97525976421587,5702.95850762918,0.0,1.0
2018-10-12,5.44,5.51,5.44,5.5,3619,4.99361865633475,5.05787477875082,4.99361865633475,5.04869533269138,3942.50369419484,0.0,1.0
2018-10-15,5.55,5.55,5.48,5.48,8621,5.09459256298857,5.09459256298857,5.0303364405725,5.0303364405725,9391.63424914444,0.0,1.0
2018-10-16,5.58,5.58,5.5,5.5,222,5.12213090116689,5.12213090116689,5.04869533269138,5.04869533269138,241.844658776251,0.0,1.0
2018-10-17,5.5,5.51,5.5,5.51,965,5.04869533269138,5.05787477875082,5.04869533269138,5.05787477875082,1051.2616924283,0.0,1.0
2018-10-18,5.55,5.55,5.5,5.55,1039,5.09459256298857,5.09459256298857,5.04869533269138,5.09459256298857,1131.87657868705,0.0,1.0
2018-10-19,5.6,5.6,5.43,5.43,8426,5.14048979328577,5.14048979328577,4.98443921027531,4.98443921027531,9179.20312994907,0.0,1.0
2018-10-22,5.44,5.6,5.43,5.59,5508,4.99361865633475,5.14048979328577,4.98443921027531,5.13131034722633,6000.36207450267,0.0,1.0
2018-10-23,5.38,5.43,5.22,5.43,3081,4.93854197997811,4.98443921027531,4.79167084302709,4.98443921027531,3356.41168328663,0.0,1.0
2018-10-24,5.32,5.37,5.3,5.3,2718,4.88346530362148,4.92936253391867,4.8651064115026,4.8651064115026,2960.96298447681,0.0,1.0
2018-10-25,5.21,5.21,5.21,5.21,510,4.78249139696765,4.78249139696765,4.78249139696765,4.78249139696765,555.58908097247,0.0,1.0
2018-10-26,5.21,5.35,5.21,5.34,7325,4.78249139696765,4.9110036417998,4.78249139696765,4.90182419574036,7979.78434926145,0.0,1.0
2018-10-29,5.0,5.19,4.91,5.19,9844,4.58972302971944,4.76413250484877,4.50710801518449,4.76413250484877,10723.9586531235,0.0,1.0
2018-10-30,5.03,5.03,4.91,5.0,4548,4.61726136789775,4.61726136789775,4.50710801518449,4.58972302971944,4954.54733384861,0.0,1.0
2018-10-31,5.12,5.13,5.0,5.04,12316,4.6998763824327,4.70905582849214,4.58972302971944,4.62644081395719,13416.9316103077,0.0,1.0
2018-11-01,5.01,5.12,4.9,5.12,4883,4.59890247577887,4.6998763824327,4.49792856912505,4.6998763824327,5319.49310272269,0.0,1.0
2018-11-02,5.12,5.12,5.07,5.07,1302,4.6998763824327,4.6998763824327,4.65397915213551,4.65397915213551,1418.38624201207,0.0,1.0
2018-11-05,5.02,5.04,5.02,5.04,1049,4.60808192183831,4.62644081395719,4.60808192183831,4.62644081395719,1142.77048223553,0.0,1.0
2018-11-06,4.9,5.09,4.9,5.09,986,4.49792856912505,4.67233804425438,4.49792856912505,4.67233804425438,1074.13888988011,0.0,1.0
2018-11-07,4.08,4.75,4.01,4.75,50080,3.74521399225106,4.36023687823346,3.68095786983499,4.36023687823346,54556.6689707868,0.0,1.0
2018-11-08,4.15,4.35,3.62,3.65,31120,3.80947011466713,3.99305903585591,3.32295947351687,3.35049781169519,33901.8278428691,0.0,1.0
2018-11-09,4.2,4.28,4.16,4.23,18216,3.85536734496433,3.92880291343984,3.81864956072657,3.88290568314264,19844.3347039108,0.0,1.0
2018-11-12,3.88,4.22,3.43,4.22,27809,3.56162507106228,3.8737262370832,3.14854999838753,3.8737262370832,30294.8563779675,0.0,1.0
2018-11-13,4.2,4.22,3.62,3.62,2834,3.85536734496433,3.8737262370832,3.32295947351687,3.32295947351687,3087.33226563917,0.0,1.0
2018-11-14,4.2,4.22,4.0,4.2,13699,3.85536734496433,3.8737262370832,3.67177842377555,3.85536734496433,14923.5584710625,0.0,1.0
2018-11-15,4.18,4.3,4.04,4.3,1207,3.83700845284545,3.94716180555871,3.7084962080133,3.94716180555871,1314.89415830151,0.0,1.0
2018-11-16,4.35,4.35,4.0,4.04,1735,3.99305903585591,3.99305903585591,3.67177842377555,3.7084962080133,1890.09226566124,0.0,1.0
2018-11-19,3.76,4.22,3.68,4.14,18255,3.45147171834902,3.8737262370832,3.3780361498735,3.80029066860769,19886.8209277498,0.0,1.0
2018-11-20,3.71,3.9,3.67,3.67,2006,3.40557448805182,3.57998396318116,3.36885670381407,3.36885670381407,2185.31705182505,0.0,1.0
2018-11-21,3.7,4.12,3.7,3.7,5532,3.39639504199238,3.78193177648881,3.39639504199238,3.39639504199238,6026.50744301903,0.0,1.0
2018-11-23,4.0,4.0,3.85,3.85,3843,3.67177842377555,3.67177842377555,3.53408673288396,3.53408673288396,4186.52713368078,0.0,1.0
2018-11-26,3.87,3.99,3.72,3.72,1383,3.55244562500284,3.66259897771611,3.41475393411126,3.41475393411126,1506.62686075476,0.0,1.0
2018-11-27,3.84,3.89,3.84,3.89,811,3.52490728682453,3.57080451712172,3.52490728682453,3.57080451712172,883.49557778171,0.0,1.0
2018-11-28,4.09,4.09,4.0,4.0,1866,3.7543934383105,3.7543934383105,3.67177842377555,3.67177842377555,2032.80240214633,0.0,1.0
2018-11-29,4.09,4.09,4.09,4.09,53,3.7543934383105,3.7543934383105,3.7543934383105,3.7543934383105,57.7376888069429,0.0,1.0
2018-11-30,3.97,4.25,3.76,4.08,10357,3.64424008559723,3.90126457526152,3.45147171834902,3.74521399225106,11282.8159051605,0.0,1.0
2018-12-03,4.1,4.1,3.95,3.95,941,3.76357288436994,3.76357288436994,3.62588119347835,3.62588119347835,1025.11632391195,0.0,1.0
2018-12-04,4.1,4.1,4.1,4.1,20,3.76357288436994,3.76357288436994,3.76357288436994,3.76357288436994,21.7878070969596,0.0,1.0
2018-12-06,3.93,4.05,3.93,4.0,1471,3.60752230135948,3.71767565407274,3.60752230135948,3.67177842377555,1602.49321198138,0.0,1.0
2018-12-07,4.1,4.1,4.08,4.08,500,3.76357288436994,3.76357288436994,3.74521399225106,3.74521399225106,544.695177423989,0.0,1.0
2018-12-10,3.85,4.0,3.85,4.0,4081,3.53408673288396,3.67177842377555,3.53408673288396,3.67177842377555,4445.80203813461,0.0,1.0
2018-12-11,3.99,4.1,3.85,4.1,8400,3.66259897771611,3.76357288436994,3.53408673288396,3.76357288436994,9150.87898072303,0.0,1.0
2018-12-12,3.9,3.9,3.76,3.86,12944,3.57998396318116,3.57998396318116,3.45147171834902,3.5432661789434,14101.0687531522,0.0,1.0
2018-12-13,3.9,3.9,3.9,3.9,1,3.57998396318116,3.57998396318116,3.57998396318116,3.57998396318116,1.08939035484798,0.0,1.0
2018-12-14,4.31,4.31,3.7,3.81,5099,3.95634125161815,3.95634125161815,3.39639504199238,3.49736894864621,5554.80141936985,0.0,1.0
2018-12-17,3.9404,4.31,3.9404,4.31,1629,3.61706892526129,3.95634125161815,3.61706892526129,3.95634125161815,1774.61688804736,0.0,1.0
2018-12-18,3.94,3.94,3.94,3.94,78,3.61670174741891,3.61670174741891,3.61670174741891,3.61670174741891,84.9724476781425,0.0,1.0
2018-12-19,3.98,3.98,3.98,3.98,185,3.65341953165667,3.65341953165667,3.65341953165667,3.65341953165667,201.537215646876,0.0,1.0
2018-12-20,4.25,4.25,4.25,4.25,163,3.90126457526152,3.90126457526152,3.90126457526152,3.90126457526152,177.570627840221,0.0,1.0
2018-12-21,4.05,4.05,4.05,4.05,470,3.71767565407274,3.71767565407274,3.71767565407274,3.71767565407274,512.013466778551,0.0,1.0
2018-12-24,3.55,3.85,3.55,3.65,4608,3.2587033511008,3.53408673288396,3.2587033511008,3.35049781169519,5019.91075513949,0.0,1.0
2018-12-26,3.9,3.99,3.9,3.99,702,3.57998396318116,3.66259897771611,3.57998396318116,3.66259897771611,764.752029103282,0.0,1.0
2018-12-27,3.9,3.9,3.9,3.9,9,3.57998396318116,3.57998396318116,3.57998396318116,3.57998396318116,9.80451319363182,0.0,1.0
2018-12-28,3.7722,3.855,3.55,3.75,13404,3.46267064254153,3.53867645591368,3.2587033511008,3.44229227228958,14602.1883163823,0.0,1.0
2018-12-31,4.0,4.0601,3.78,3.78,11954,3.67177842377555,3.72694689459278,3.46983061046789,3.46983061046789,13022.5723018527,0.0,1.0
2019-01-02,5.49,5.49,3.6094,4.0,40102,5.03951588663194,5.03951588663194,3.31322926069387,3.67177842377555,43686.7320101137,0.0,1.0
2019-01-03,4.58,4.9,4.41,4.9,795,4.204186295223,4.49792856912505,4.04813571221254,4.49792856912505,866.065332104144,0.0,1.0
2019-01-04,4.75,4.75,4.58,4.73,1312,4.36023687823346,4.36023687823346,4.204186295223,4.34187798611459,1429.28014556055,0.0,1.0
2019-01-07,4.75,4.8,4.74,4.74,3318,4.36023687823346,4.40613410853066,4.35105743217402,4.35105743217402,3614.5971973856,0.0,1.0
2019-01-08,4.24,4.63,4.0,4.53,7828,3.89208512920208,4.2500835255202,3.67177842377555,4.15828906492581,8527.74769774999,0.0,1.0
2019-01-09,4.23,4.25,4.0,4.25,6039,3.88290568314264,3.90126457526152,3.67177842377555,3.90126457526152,6578.82835292695,0.0,1.0
2019-01-10,4.2,4.2,4.2,4.2,400,3.85536734496433,3.85536734496433,3.85536734496433,3.85536734496433,435.756141939191,0.0,1.0
2019-01-11,4.26,4.3,4.25,4.3,2403,3.91044402132096,3.94716180555871,3.90126457526152,3.94716180555871,2617.80502269969,0.0,1.0
2019-01-14,4.18,4.18,4.18,4.18,1159,3.83700845284545,3.83700845284545,3.83700845284545,3.83700845284545,1262.60342126881,0.0,1.0
2019-01-15,4.0,4.2,3.7,3.7,16468,3.67177842377555,3.85536734496433,3.39639504199238,3.39639504199238,17940.0803636365,0.0,1.0
2019-01-16,4.43,4.43,3.8,3.9,10572,4.06649460433142,4.06649460433142,3.48818950258677,3.57998396318116,11517.0348314528,0.0,1.0
2019-01-17,4.43,4.43,4.43,4.43,0,4.06649460433142,4.06649460433142,4.06649460433142,4.06649460433142,0,0.0,1.0
2019-01-18,4.425,4.425,4.425,4.425,118,4.0619048813017,4.0619048813017,4.0619048813017,4.0619048813017,128.548061872062,0.0,1.0
2019-01-23,4.43,4.43,4.43,4.43,0,4.06649460433142,4.06649460433142,4.06649460433142,4.06649460433142,0,0.0,1.0
2019-01-24,4.43,4.43,4.43,4.43,0,4.06649460433142,4.06649460433142,4.06649460433142,4.06649460433142,0,0.0,1.0
2019-01-25,4.43,4.43,4.43,4.43,3,4.06649460433142,4.06649460433142,4.06649460433142,4.06649460433142,3.26817106454394,0.0,1.0
2019-01-28,4.2,4.35,4.2,4.23,16532,3.85536734496433,3.99305903585591,3.85536734496433,3.88290568314264,18009.8013463468,0.0,1.0
2019-01-29,3.9,4.29,3.9,4.0,26453,3.57998396318116,3.93798235949928,3.57998396318116,3.67177842377555,28817.6430567936,0.0,1.0
2019-01-30,4.29,4.29,3.85,3.9,5107,3.93798235949928,3.93798235949928,3.53408673288396,3.57998396318116,5563.51654220863,0.0,1.0
2019-01-31,4.1,4.1,3.98,4.0,3673,3.76357288436994,3.76357288436994,3.65341953165667,3.67177842377555,4001.33077335663,0.0,1.0
2019-02-01,4.1,4.12,4.09,4.09,2212,3.76357288436994,3.78193177648881,3.7543934383105,3.7543934383105,2409.73146492373,0.0,1.0
2019-02-04,4.1,4.1,4.1,4.1,0,3.76357288436994,3.76357288436994,3.76357288436994,3.76357288436994,0,0.0,1.0
2019-02-05,4.15,4.22,4.0,4.14,18426,3.80947011466713,3.8737262370832,3.67177842377555,3.80029066860769,20073.1066784289,0.0,1.0
2019-02-06,4.15,4.15,4.15,4.15,129,3.80947011466713,3.80947011466713,3.80947011466713,3.80947011466713,140.531355775389,0.0,1.0
2019-02-07,4.0,4.14,3.85,4.05,8349,3.67177842377555,3.80029066860769,3.53408673288396,3.71767565407274,9095.32007262578,0.0,1.0
2019-02-08,3.93,4.0,3.86,3.98,5697,3.60752230135948,3.67177842377555,3.5432661789434,3.65341953165667,6206.25685156893,0.0,1.0
2019-02-11,3.92,3.92,3.92,3.92,249,3.59834285530004,3.59834285530004,3.59834285530004,3.59834285530004,271.258198357147,0.0,1.0
2019-02-12,3.9,3.95,3.85,3.9,9268,3.57998396318116,3.62588119347835,3.53408673288396,3.57998396318116,10096.4698087311,0.0,1.0
2019-02-13,4.02,4.02,3.98,3.99,6601,3.69013731589443,3.69013731589443,3.65341953165667,3.66259897771611,7191.06573235151,0.0,1.0
2019-02-14,4.03,4.27,4.0,4.02,1596,3.69931676195386,3.9196234673804,3.67177842377555,3.69013731589443,1738.66700633738,0.0,1.0
2019-02-15,4.12,4.25,4.1,4.1,4612,3.78193177648881,3.90126457526152,3.76357288436994,3.76357288436994,5024.26831655889,0.0,1.0
2019-02-19,4.1,4.13,4.0,4.0404,11714,3.76357288436994,3.79111122254825,3.67177842377555,3.70886338585568,12761.1186166892,0.0,1.0
2019-02-20,4.01,4.02,3.96,4.02,6874,3.68095786983499,3.69013731589443,3.63506063953779,3.69013731589443,7488.469299225,0.0,1.0
2019-02-21,4.1102,4.1102,4.1102,4.1102,612,3.77293591935056,3.77293591935056,3.77293591935056,3.77293591935056,666.706897166964,0.0,1.0
2019-02-22,4.0001,4.1608,4.0,4.1273,16230,3.67187021823614,3.81938391641133,3.67177842377555,3.7886327721122,17680.8054591827,0.0,1.0
2019-02-25,4.16,4.16,3.9601,3.9601,573,3.81864956072657,3.81864956072657,3.63515243399839,3.63515243399839,624.220673327892,0.0,1.0
2019-02-26,4.17,4.17,4.1,4.1,6117,3.82782900678601,3.82782900678601,3.76357288436994,3.76357288436994,6663.80080060509,0.0,1.0
2019-02-27,4.0,4.2,4.0,4.2,3922,3.67177842377555,3.85536734496433,3.67177842377555,3.85536734496433,4272.58897171377,0.0,1.0
2019-02-28,4.0,4.0,4.0,4.0,4,3.67177842377555,3.67177842377555,3.67177842377555,3.67177842377555,4.35756141939192,0.0,1.0
2019-03-01,4.02,4.02,4.02,4.02,378,3.69013731589443,3.69013731589443,3.69013731589443,3.69013731589443,411.789554132536,0.0,1.0
2019-03-04,4.15,4.15,4.0,4.0,2977,3.80947011466713,3.80947011466713,3.67177842377555,3.67177842377555,3243.11508638244,0.0,1.0
2019-03-05,4.1,4.2,4.1,4.1,4388,3.76357288436994,3.85536734496433,3.76357288436994,3.76357288436994,4780.24487707293,0.0,1.0
2019-03-06,4.15,4.23,4.02,4.23,39046,3.80947011466713,3.88290568314264,3.69013731589443,3.88290568314264,42536.3357953942,0.0,1.0
2019-03-07,4.03,4.03,4.03,4.03,382,3.69931676195386,3.69931676195386,3.69931676195386,3.69931676195386,416.147115551929,0.0,1.0
2019-03-08,4.1,4.21,4.0,4.21,1076,3.76357288436994,3.86454679102376,3.67177842377555,3.86454679102376,1172.18402181643,0.0,1.0
2019-03-11,4.11,4.15,4.03,4.15,4653,3.77275233042938,3.80947011466713,3.69931676195386,3.80947011466713,5068.93332110764,0.0,1.0
2019-03-12,3.98,4.15,3.94,4.07,4457,3.65341953165667,3.80947011466713,3.61670174741891,3.73603454619162,4855.41281155745,0.0,1.0
2019-03-13,3.96,4.13,3.96,4.01,12773,3.63506063953779,3.79111122254825,3.63506063953779,3.68095786983499,13914.7830024733,0.0,1.0
2019-03-14,4.01,4.01,3.97,3.97,1377,3.68095786983499,3.68095786983499,3.64424008559723,3.64424008559723,1500.09051862567,0.0,1.0
2019-03-15,4.0247,4.08,3.98,4.08,43027,3.69445165554236,3.74521399225106,3.65341953165667,3.74521399225106,46873.1987980441,0.0,1.0
2019-03-18,4.0,4.05,4.0,4.05,6493,3.67177842377555,3.71767565407274,3.67177842377555,3.71767565407274,7073.41157402793,0.0,1.0
2019-03-19,4.06,4.1003,4.05,4.05,16207,3.72685510013218,3.76384826775172,3.71767565407274,3.71767565407274,17655.7494810212,0.0,1.0
2019-03-20,4.04,4.06,4.04,4.06,2627,3.7084962080133,3.72685510013218,3.7084962080133,3.72685510013218,2861.82846218565,0.0,1.0
2019-03-21,3.96,4.04,3.96,4.04,7027,3.63506063953779,3.7084962080133,3.63506063953779,3.7084962080133,7655.14602351676,0.0,1.0
2019-03-22,3.98,4.02,3.98,4.0,6413,3.65341953165667,3.69013731589443,3.65341953165667,3.67177842377555,6986.26034564009,0.0,1.0
2019-03-25,3.98,3.98,3.98,3.98,2,3.65341953165667,3.65341953165667,3.65341953165667,3.65341953165667,2.17878070969596,0.0,1.0
2019-03-26,3.92,3.92,3.92,3.92,106,3.59834285530004,3.59834285530004,3.59834285530004,3.59834285530004,115.475377613886,0.0,1.0
2019-03-27,3.93,3.93,3.93,3.93,653,3.60752230135948,3.60752230135948,3.60752230135948,3.60752230135948,711.37190171573,0.0,1.0
2019-03-28,3.9296,3.9296,3.9296,3.9296,5,3.6071551235171,3.6071551235171,3.6071551235171,3.6071551235171,5.4469517742399,0.0,1.0
2019-03-29,3.93,3.96,3.93,3.96,5307,3.60752230135948,3.63506063953779,3.60752230135948,3.63506063953779,5781.39461317822,0.0,1.0
2019-04-01,3.97,4.05,3.97,3.98,10262,3.64424008559723,3.71767565407274,3.64424008559723,3.65341953165667,11179.32382145,0.0,1.0
2019-04-02,3.9,3.96,3.87,3.96,5316,3.57998396318116,3.63506063953779,3.55244562500284,3.63506063953779,5791.19912637186,0.0,1.0
2019-04-03,3.88,3.96,3.86,3.86,10684,3.56162507106228,3.63506063953779,3.5432661789434,3.5432661789434,11639.0465511958,0.0,1.0
2019-04-04,3.88,3.88,3.88,3.88,120,3.56162507106228,3.56162507106228,3.56162507106228,3.56162507106228,130.726842581758,0.0,1.0
2019-04-05,3.92,3.93,3.92,3.93,602,3.59834285530004,3.60752230135948,3.59834285530004,3.60752230135948,655.812993618483,0.0,1.0
2019-04-08,3.92,3.99,3.92,3.95,11801,3.59834285530004,3.66259897771611,3.59834285530004,3.62588119347835,12855.895577561,0.0,1.0
2019-04-09,5.32,5.8,4.91,5.41,2379219,4.88346530362148,5.32407871447454,4.50710801518449,4.96608031815643,2591898.23067106,0.0,1.0
2019-04-10,5.53,5.91,5.28,5.28,614180,5.0762336708697,5.42505262112837,4.84674751938372,4.84674751938372,669081.768140532,0.0,1.0
2019-04-11,5.6,5.6,5.13,5.19,65949,5.14048979328577,5.14048979328577,4.70905582849214,4.76413250484877,71844.2045118694,0.0,1.0
2019-04-12,5.57,5.65,5.31,5.64,49857,5.11295145510745,5.18638702358296,4.87428585756204,5.17720757752352,54313.7349216557,0.0,1.0
2019-04-15,5.58,5.7,5.53,5.55,33078,5.12213090116689,5.23228425388016,5.0762336708697,5.09459256298857,36034.8541576615,0.0,1.0
2019-04-16,5.59,5.679,5.5,5.679,12519,5.13131034722633,5.21300741715533,5.04869533269138,5.21300741715533,13638.0778523419,0.0,1.0
2019-04-17,5.6,5.69,5.58,5.69,22403,5.14048979328577,5.22310480782072,5.12213090116689,5.22310480782072,24405.6121196593,0.0,1.0
2019-04-18,5.69,5.69,5.62,5.65,25731,5.22310480782072,5.22310480782072,5.15884868540464,5.18638702358296,28031.1032205934,0.0,1.0
2019-04-22,5.7,5.7,5.63,5.69,11741,5.23228425388016,5.23228425388016,5.16802813146408,5.22310480782072,12790.5321562701,0.0,1.0
2019-04-23,5.75,5.83,5.67,5.7,87554,5.27818148417735,5.35161705265286,5.20474591570184,5.23228425388016,95380.48312836,0.0,1.0
2019-04-24,5.75,5.77,5.66,5.7,17131,5.27818148417735,5.29654037629623,5.1955664696424,5.23228425388016,18662.3461689007,0.0,1.0
2019-04-25,5.72,5.78,5.64,5.7,29831,5.25064314599903,5.30571982235567,5.17720757752352,5.23228425388016,32497.6036754701,0.0,1.0
2019-04-26,5.68,5.7,5.5,5.5,11474,5.21392536176128,5.23228425388016,5.04869533269138,5.04869533269138,12499.6649315257,0.0,1.0
2019-04-29,5.76,5.76,5.63,5.65,40189,5.28736093023679,5.28736093023679,5.16802813146408,5.18638702358296,43781.5089709855,0.0,1.0
2019-04-30,5.8,5.8,5.58,5.58,14304,5.32407871447454,5.32407871447454,5.12213090116689,5.12213090116689,15582.6396357455,0.0,1.0
2019-05-01,5.69,5.7,5.53,5.57,21749,5.22310480782072,5.23228425388016,5.0762336708697,5.11295145510745,23693.1508275887,0.0,1.0
2019-05-02,5.6,5.78,5.54,5.77,20468,5.14048979328577,5.30571982235567,5.08541311692913,5.29654037629623,22297.6417830284,0.0,1.0
2019-05-03,5.52,5.66,5.52,5.52,3505,5.06705422481026,5.1955664696424,5.06705422481026,5.06705422481026,3818.31319374217,0.0,1.0
2019-05-06,5.61,5.75,5.6,5.6,4093,5.14966923934521,5.27818148417735,5.14048979328577,5.14048979328577,4458.87472239278,0.0,1.0
2019-05-07,5.76,5.8,5.68,5.73,30980,5.28736093023679,5.32407871447454,5.21392536176128,5.25982259205847,33749.3131931904,0.0,1.0
2019-05-08,5.66,5.75,5.66,5.75,13852,5.1955664696424,5.27818148417735,5.1955664696424,5.27818148417735,15090.2351953542,0.0,1.0
2019-05-09,5.6,5.68,5.45,5.58,39916,5.14048979328577,5.21392536176128,5.00279810239418,5.12213090116689,43484.1054041119,0.0,1.0
2019-05-10,5.48,5.6,5.43,5.53,23865,5.0303364405725,5.14048979328577,4.98443921027531,5.0762336708697,25998.300818447,0.0,1.0
2019-05-13,5.42,5.59,5.3,5.31,19826,4.97525976421587,5.13131034722633,4.8651064115026,4.87428585756204,21598.253175216,0.0,1.0
2019-05-14,5.29,5.4,5.02,5.39,55847,4.85592696544316,4.95690087209699,4.60808192183831,4.94772142603755,60839.1831471952,0.0,1.0
2019-05-15,5.25,5.39,5.25,5.39,510,4.81920918120541,4.94772142603755,4.81920918120541,4.94772142603755,555.589080972469,0.0,1.0
2019-05-16,5.2,5.21,5.19,5.21,6728,4.77331195090821,4.78249139696765,4.76413250484877,4.78249139696765,7329.41830741721,0.0,1.0
2019-05-17,5.25,5.29,5.09,5.09,12205,4.81920918120541,4.85592696544316,4.67233804425438,4.67233804425438,13296.0092809196,0.0,1.0
2019-05-20,5.5,5.5,5.4,5.4,27749,5.04869533269138,5.04869533269138,4.95690087209699,4.95690087209699,30229.4929566766,0.0,1.0
2019-05-21,5.49,5.5,5.42,5.49,12931,5.03951588663194,5.04869533269138,4.97525976421587,5.03951588663194,14086.9066785392,0.0,1.0
2019-05-22,5.46,5.47,5.41,5.45,36742,5.01197754845362,5.02115699451306,4.96608031815643,5.00279810239418,40026.3804178245,0.0,1.0
2019-05-23,5.46,5.46,5.46,5.46,198,5.01197754845362,5.01197754845362,5.01197754845362,5.01197754845362,215.6992902599,0.0,1.0
2019-05-24,5.45,5.45,5.4,5.4,6523,5.00279810239418,5.00279810239418,4.95690087209699,4.95690087209699,7106.09328467338,0.0,1.0
2019-05-28,5.35,5.39,5.24,5.24,10424,4.9110036417998,4.94772142603755,4.81002973514597,4.81002973514597,11355.8050589353,0.0,1.0
2019-05-29,5.29,5.37,5.26,5.36,13471,4.85592696544316,4.92936253391867,4.82838862726485,4.92018308785923,14675.1774701571,0.0,1.0
2019-05-30,5.23,5.5,5.18,5.26,40711,4.80085028908653,5.04869533269138,4.75495305878933,4.82838862726485,44350.1707362161,0.0,1.0
2019-05-31,5.49,5.5,5.24,5.24,15202,5.03951588663194,5.04869533269138,4.81002973514597,4.81002973514597,16560.912174399,0.0,1.0
2019-06-03,5.49,5.6,5.36,5.45,40546,5.03951588663194,5.14048979328577,4.92018308785923,5.00279810239418,44170.4213276662,0.0,1.0
2019-06-04,5.35,5.5,5.35,5.5,1518,4.9110036417998,5.04869533269138,4.9110036417998,5.04869533269138,1653.69455865923,0.0,1.0
2019-06-05,5.5,5.5,5.29,5.29,1943,5.04869533269138,5.04869533269138,4.85592696544316,4.85592696544316,2116.68545946962,0.0,1.0
2019-06-06,5.48,5.5,5.32,5.32,2009,5.0303364405725,5.04869533269138,4.88346530362148,4.88346530362148,2188.58522288959,0.0,1.0
2019-06-07,5.48,5.48,5.48,5.48,1,5.0303364405725,5.0303364405725,5.0303364405725,5.0303364405725,1.08939035484798,0.0,1.0
2019-06-10,5.4,5.5,5.27,5.27,7756,4.95690087209699,5.04869533269138,4.83756807332428,4.83756807332428,8449.31159220093,0.0,1.0
2019-06-11,5.47,5.5,5.47,5.47,408,5.02115699451306,5.04869533269138,5.02115699451306,5.02115699451306,444.471264777976,0.0,1.0
2019-06-12,5.37,5.45,5.3,5.3,2372,4.92936253391867,5.00279810239418,4.8651064115026,4.8651064115026,2584.03392169941,0.0,1.0
2019-06-13,5.46,5.49,5.46,5.49,1534,5.01197754845362,5.03951588663194,5.01197754845362,5.03951588663194,1671.1248043368,0.0,1.0
2019-06-14,5.37,5.46,5.31,5.46,1110,4.92936253391867,5.01197754845362,4.87428585756204,5.01197754845362,1209.22329388126,0.0,1.0
2019-06-17,5.44,5.49,5.3,5.32,3262,4.99361865633475,5.03951588663194,4.8651064115026,4.88346530362148,3553.59133751411,0.0,1.0
2019-06-18,5.44,5.4427,5.31,5.36,7521,4.99361865633475,4.99609710677079,4.87428585756204,4.92018308785923,8193.30485881165,0.0,1.0
2019-06-19,5.4873,5.49,5.3,5.49,2434,5.03703743619589,5.03951588663194,4.8651064115026,5.03951588663194,2651.57612369998,0.0,1.0
2019-06-20,5.48,5.4889,5.29,5.32,5649,5.0303364405725,5.0385061475654,4.85592696544316,4.88346530362148,6153.96611453624,0.0,1.0
2019-06-21,5.47,5.48,5.47,5.47,1902,5.02115699451306,5.0303364405725,5.02115699451306,5.02115699451306,2072.02045492086,0.0,1.0
2019-06-24,5.48,5.5,5.48,5.48,7296,5.0303364405725,5.04869533269138,5.0303364405725,5.0303364405725,7948.19202897086,0.0,1.0
2019-06-25,5.47,5.47,5.4,5.47,5528,5.02115699451306,5.02115699451306,4.95690087209699,5.02115699451306,6022.14988159963,0.0,1.0
2019-06-26,5.4,5.44,5.4,5.4,1419,4.95690087209699,4.99361865633475,4.95690087209699,4.95690087209699,1545.84491352928,0.0,1.0
2019-06-27,5.6,5.68,5.5,5.55,89113,5.14048979328577,5.21392536176128,5.04869533269138,5.09459256298857,97078.842691568,0.0,1.0
2019-06-28,5.62,5.69,5.61,5.61,7759,5.15884868540464,5.22310480782072,5.14966923934521,5.14966923934521,8452.57976326548,0.0,1.0
2019-07-01,5.71,5.73,5.65,5.65,19543,5.24146369993959,5.25982259205847,5.18638702358296,5.18638702358296,21289.9557047941,0.0,1.0
2019-07-02,5.71,5.71,5.69,5.69,2080,5.24146369993959,5.24146369993959,5.22310480782072,5.22310480782072,2265.9319380838,0.0,1.0
2019-07-03,5.69,5.7,5.69,5.7,1400,5.22310480782072,5.23228425388016,5.22310480782072,5.23228425388016,1525.14649678717,0.0,1.0
2019-07-05,5.76,5.78,5.7,5.74,22353,5.28736093023679,5.30571982235567,5.23228425388016,5.26900203811791,24351.1426019169,0.0,1.0
2019-07-08,5.77,5.8,5.73,5.75,21773,5.29654037629623,5.32407871447454,5.25982259205847,5.27818148417735,23719.2961961051,0.0,1.0
2019-07-09,5.7641,5.7899,5.73,5.765,27019,5.29112450312116,5.31480747395451,5.25982259205847,5.29195065326651,29434.2379976376,0.0,1.0
2019-07-10,5.76,5.78,5.7494,5.76,16328,5.28736093023679,5.30571982235567,5.27763071741378,5.28736093023679,17787.5657139578,0.0,1.0
2019-07-11,5.79,5.83,5.75,5.77,49425,5.31489926841511,5.35161705265286,5.27818148417735,5.29654037629623,53843.1182883614,0.0,1.0
2019-07-12,5.73,5.84,5.73,5.79,33220,5.25982259205847,5.3607964987123,5.25982259205847,5.31489926841511,36189.5475880499,0.0,1.0
2019-07-15,5.76,5.76,5.73,5.74,11038,5.28736093023679,5.28736093023679,5.25982259205847,5.26900203811791,12024.690736812,0.0,1.0
2019-07-16,5.75,5.85,5.67,5.76,84460,5.27818148417735,5.36997594477174,5.20474591570184,5.28736093023679,92009.9093704604,0.0,1.0
2019-07-17,5.7,5.75,5.67,5.68,25528,5.23228425388016,5.27818148417735,5.20474591570184,5.21392536176128,27809.9569785592,0.0,1.0
2019-07-18,5.71,5.75,5.68,5.73,4133,5.24146369993959,5.27818148417735,5.21392536176128,5.25982259205847,4502.4503365867,0.0,1.0
2019-07-19,5.72,5.73,5.72,5.72,7791,5.25064314599903,5.25982259205847,5.25064314599903,5.25064314599903,8487.44025462061,0.0,1.0
2019-07-22,5.68,5.73,5.65,5.68,46851,5.21392536176128,5.25982259205847,5.18638702358296,5.21392536176128,51039.0275149827,0.0,1.0
2019-07-23,5.61,5.75,5.51,5.74,40764,5.14966923934521,5.27818148417735,5.05787477875082,5.26900203811791,44407.908425023,0.0,1.0
2019-07-24,5.57,5.63,5.5,5.61,9396,5.11295145510745,5.16802813146408,5.04869533269138,5.14966923934521,10235.9117741516,0.0,1.0
2019-07-25,5.4,5.65,5.4,5.58,7418,4.95690087209699,5.18638702358296,4.95690087209699,5.12213090116689,8081.09765226231,0.0,1.0
2019-07-26,5.76,6.5,5.76,5.84,70043,5.28736093023679,5.96663993863527,5.28736093023679,5.3607964987123,76304.168624617,0.0,1.0
2019-07-29,6.4,6.68,5.97,5.99,15411,5.87484547804088,6.13186996770516,5.48012929748501,5.49848818960388,16788.5947585622,0.0,1.0
2019-07-30,6.85,6.99,6.29,6.3,38773,6.28792055071563,6.41643279554777,5.77387157138705,5.78305101744649,42238.9322285207,0.0,1.0
2019-07-31,7.4,8.55,6.99,6.99,68412,6.79279008398476,7.84842638082023,6.41643279554777,6.41643279554777,74527.37295586,0.0,1.0
2019-08-01,7.22,7.74,7.22,7.5,5204,6.62756005491486,7.10489125000569,6.62756005491486,6.88458454457915,5669.18740662889,0.0,1.0
2019-08-02,7.43,7.46,7.27,7.46,24897,6.82032842216308,6.8478667603414,6.67345728521206,6.8478667603414,27122.5516646502,0.0,1.0
2019-08-05,7.29,7.75,7.23,7.37,36967,6.69181617733094,7.11407069606512,6.6367395009743,6.76525174580645,40271.4932476652,0.0,1.0
2019-08-06,7.1,7.74,7.1,7.28,3075,6.5174067022016,7.10489125000569,6.5174067022016,6.6826367312715,3349.87534115754,0.0,1.0
2019-08-07,7.69,7.75,7.23,7.56,14722,7.05899401970849,7.11407069606512,6.6367395009743,6.93966122093579,16038.004804072,0.0,1.0
2019-08-08,7.8,7.8,7.48,7.75,12462,7.15996792636232,7.15996792636232,6.86622565246028,7.11407069606512,13575.9826021155,0.0,1.0
2019-08-09,7.93,7.94,7.57,7.57,41624,7.27930072513502,7.28848017119446,6.94884066699522,6.94884066699522,45344.7841301923,0.0,1.0
2019-08-12,8.0,8.03,7.9,7.94,12704,7.3435568475511,7.37109518572941,7.25176238695671,7.28848017119446,13839.6150679887,0.0,1.0
2019-08-13,7.98,7.98,7.98,7.98,752,7.32519795543222,7.32519795543222,7.32519795543222,7.32519795543222,819.221546845681,0.0,1.0
2019-08-14,7.9,7.95,7.62,7.95,6860,7.25176238695671,7.2976596172539,6.99473789729242,7.2976596172539,7473.21783425714,0.0,1.0
2019-08-15,7.74,7.81,7.5,7.81,8214,7.10489125000569,7.16914737242176,6.88458454457915,7.16914737242176,8948.2523747213,0.0,1.0
2019-08-16,7.25,7.25,7.25,7.25,162,6.65509839309318,6.65509839309318,6.65509839309318,6.65509839309318,176.481237485373,0.0,1.0
2019-08-19,6.83,7.68,6.83,7.62,12909,6.26956165859675,7.04981457364905,6.26956165859675,6.99473789729242,14062.9400907326,0.0,1.0
2019-08-20,7.03,7.46,6.83,6.84,6025,6.45315057978553,6.8478667603414,6.26956165859675,6.27874110465619,6563.57688795907,0.0,1.0
2019-08-21,6.76,7.17,6.2,7.17,26655,6.20530553618068,6.58166282461767,5.6912565568521,6.58166282461767,29037.6999084729,0.0,1.0
2019-08-22,6.93,6.97,6.69,6.8,12566,6.36135611919114,6.39807390342889,6.1410494137646,6.24202332041843,13689.2791990197,0.0,1.0
2019-08-23,6.96,7.14,6.69,7.14,3103,6.38889445736945,6.55412448643935,6.1410494137646,6.55412448643935,3380.37827109328,0.0,1.0
2019-08-26,6.7,6.95,6.7,6.95,882,6.15022885982404,6.37971501131002,6.15022885982404,6.37971501131002,960.842292975919,0.0,1.0
2019-08-27,6.7,6.9,6.69,6.9,2082,6.15022885982404,6.33381778101282,6.1410494137646,6.33381778101282,2268.1107187935,0.0,1.0
2019-08-28,6.6,6.9,6.6,6.79,4567,6.05843439922965,6.33381778101282,6.05843439922965,6.23284387435899,4975.24575059073,0.0,1.0
2019-08-29,6.6,6.6,6.6,6.6,87,6.05843439922965,6.05843439922965,6.05843439922965,6.05843439922965,94.7769608717743,0.0,1.0
2019-08-30,6.5,6.63,6.5,6.63,4601,5.96663993863527,6.08597273740797,5.96663993863527,6.08597273740797,5012.28502265555,0.0,1.0
2019-09-03,6.95,7.13,6.5,6.84,11341,6.37971501131002,6.54494504037991,5.96663993863527,6.27874110465619,12354.7760143309,0.0,1.0
2019-09-04,7.06,7.06,6.8,6.98,4063,6.48068891796384,6.48068891796384,6.24202332041843,6.40725334948833,4426.19301174734,0.0,1.0
2019-09-05,6.93,7.16,6.54,6.54,4964,6.36135611919114,6.57248337855823,6.00335772287302,6.00335772287302,5407.73372146537,0.0,1.0
2019-09-06,6.9,6.9,6.9,6.9,144,6.33381778101282,6.33381778101282,6.33381778101282,6.33381778101282,156.872211098109,0.0,1.0
2019-09-09,6.88,7.1,6.55,6.94,7970,6.31545888889394,6.5174067022016,6.01253716893246,6.37053556525058,8682.4411281384,0.0,1.0
2019-09-10,6.9,6.9,6.55,6.55,236,6.33381778101282,6.33381778101282,6.01253716893246,6.01253716893246,257.096123744123,0.0,1.0
2019-09-11,6.9,6.9,6.9,6.9,1,6.33381778101282,6.33381778101282,6.33381778101282,6.33381778101282,1.08939035484798,0.0,1.0
2019-09-12,7.0,7.06,6.18,6.72,6262,6.42561224160721,6.48068891796384,5.67289766473322,6.16858775194292,6821.76240205805,0.0,1.0
2019-09-13,6.82,6.82,6.26,6.26,4006,6.26038221253731,6.26038221253731,5.74633323320873,5.74633323320873,4364.09776152101,0.0,1.0
2019-09-16,6.5,7.2,6.49,7.2,5736,5.96663993863527,6.60920116279599,5.95746049257583,6.60920116279599,6248.74307540801,0.0,1.0
2019-09-17,6.42,6.81,6.23,6.52,7116,5.89320437015975,6.25120276647787,5.71879489503042,5.98499883075414,7752.10176509823,0.0,1.0
2019-09-18,6.92,6.98,6.31,6.6,19401,6.3521766731317,6.40725334948833,5.79223046350593,6.05843439922965,21135.2622744056,0.0,1.0
2019-09-19,7.0,7.0,6.46,6.46,1995,6.42561224160721,6.42561224160721,5.92992215439751,5.92992215439751,2173.33375792172,0.0,1.0
2019-09-20,7.05,7.06,6.5,6.52,5905,6.4715094719044,6.48068891796384,5.96663993863527,5.98499883075414,6432.85004537732,0.0,1.0
2019-09-23,7.2,7.2,6.89,7.15,1039,6.60920116279599,6.60920116279599,6.32463833495338,6.56330393249879,1131.87657868705,0.0,1.0
2019-09-24,7.2,7.2,7.2,7.2,27,6.60920116279599,6.60920116279599,6.60920116279599,6.60920116279599,29.4135395808954,0.0,1.0
2019-09-25,7.2,7.2,7.2,7.2,46,6.60920116279599,6.60920116279599,6.60920116279599,6.60920116279599,50.111956323007,0.0,1.0
2019-09-26,7.0,7.1,6.5,6.5,6524,6.42561224160721,6.5174067022016,5.96663993863527,5.96663993863527,7107.18267502822,0.0,1.0
2019-09-27,7.0,7.05,6.71,6.71,2013,6.42561224160721,6.4715094719044,6.15940830588348,6.15940830588348,2192.94278430898,0.0,1.0
2019-09-30,7.19,7.19,7.19,7.19,103,6.60002171673655,6.60002171673655,6.60002171673655,6.60002171673655,112.207206549342,0.0,1.0
2019-10-01,7.12,7.12,6.78,6.8,2699,6.53576559432048,6.53576559432048,6.22366442829955,6.24202332041843,2940.26456773469,0.0,1.0
2019-10-02,7.12,7.12,7.12,7.12,221,6.53576559432048,6.53576559432048,6.53576559432048,6.53576559432048,240.755268421403,0.0,1.0
2019-10-03,7.09,7.09,6.75,6.75,629,6.50822725614216,6.50822725614216,6.19612609012124,6.19612609012124,685.226533199379,0.0,1.0
2019-10-04,7.09,7.09,7.09,7.09,0,6.50822725614216,6.50822725614216,6.50822725614216,6.50822725614216,0,0.0,1.0
2019-10-07,7.0,7.09,6.84,7.09,1676,6.42561224160721,6.50822725614216,6.27874110465619,6.50822725614216,1825.81823472521,0.0,1.0
2019-10-08,6.79,7.0,6.52,6.52,2808,6.23284387435899,6.42561224160721,5.98499883075414,5.98499883075414,3059.00811641313,0.0,1.0
2019-10-09,7.0,7.0,6.91,6.91,2379,6.42561224160721,6.42561224160721,6.34299722707226,6.34299722707226,2591.65965418334,0.0,1.0
2019-10-10,7.0,7.0,7.0,7.0,67,6.42561224160721,6.42561224160721,6.42561224160721,6.42561224160721,72.9891537748146,0.0,1.0
2019-10-11,7.0,7.0,7.0,7.0,357,6.42561224160721,6.42561224160721,6.42561224160721,6.42561224160721,388.912356680729,0.0,1.0
2019-10-14,6.78,6.88,6.54,6.63,5184,6.22366442829955,6.31545888889394,6.00335772287302,6.08597273740797,5647.39959953193,0.0,1.0
2019-10-15,6.74,6.74,6.4,6.4,3241,6.1869466440618,6.1869466440618,5.87484547804088,5.87484547804088,3530.7141400623,0.0,1.0
2019-10-16,6.8,6.99,6.47,6.99,1824,6.24202332041843,6.41643279554777,5.93910160045695,6.41643279554777,1987.04800724272,0.0,1.0
2019-10-17,6.7,6.7,6.5,6.7,1454,6.15022885982404,6.15022885982404,5.96663993863527,6.15022885982404,1583.97357594896,0.0,1.0
2019-10-18,6.5,6.8,6.5,6.5,4321,5.96663993863527,6.24202332041843,5.96663993863527,5.96663993863527,4707.25572329812,0.0,1.0
2019-10-21,6.5,6.5,6.4,6.4,694,5.96663993863527,5.96663993863527,5.87484547804088,5.87484547804088,756.036906264497,0.0,1.0
2019-10-22,6.47,6.47,6.36,6.39,2388,5.93910160045695,5.93910160045695,5.83812769380312,5.86566603198144,2601.46416737698,0.0,1.0
2019-10-23,6.45,6.45,6.29,6.29,1446,5.92074270833807,5.92074270833807,5.77387157138705,5.77387157138705,1575.25845311018,0.0,1.0
2019-10-24,6.48,6.48,6.4,6.45,796,5.94828104651639,5.94828104651639,5.87484547804088,5.92074270833807,867.154722458992,0.0,1.0
2019-10-25,6.47,6.48,6.25,6.4,2585,5.93910160045695,5.94828104651639,5.73715378714929,5.87484547804088,2816.07406728203,0.0,1.0
2019-10-28,6.47,6.47,6.47,6.47,40,5.93910160045695,5.93910160045695,5.93910160045695,5.93910160045695,43.5756141939192,0.0,1.0
2019-10-29,5.61,6.49,5.55,6.27,10358,5.14966923934521,5.95746049257583,5.09459256298857,5.75551267926817,11283.9052955154,0.0,1.0
2019-10-30,6.24,6.24,5.9,5.9,3615,5.72797434108985,5.72797434108985,5.41587317506893,5.41587317506893,3938.14613277545,0.0,1.0
2019-10-31,6.0,6.3,5.96,6.14,9145,5.50766763566332,5.78305101744649,5.47094985142557,5.63617988049547,9962.47479508478,0.0,1.0
2019-11-01,6.2,6.24,5.96,5.98,6059,5.6912565568521,5.72797434108985,5.47094985142557,5.48930874354444,6600.61616002391,0.0,1.0
2019-11-04,5.88,6.0,5.78,6.0,13533,5.39751428295006,5.50766763566332,5.30571982235567,5.50766763566332,14742.7196721577,0.0,1.0
2019-11-05,6.16,6.16,6.16,6.16,204,5.65453877261434,5.65453877261434,5.65453877261434,5.65453877261434,222.235632388988,0.0,1.0
2019-11-06,6.0,6.0,5.96,6.0,2171,5.50766763566332,5.50766763566332,5.47094985142557,5.50766763566332,2365.06646037497,0.0,1.0
2019-11-07,5.98,6.09,5.89,6.0,3530,5.48930874354444,5.59028265019827,5.40669372900949,5.50766763566332,3845.54795261337,0.0,1.0
2019-11-08,6.12,6.12,5.89,6.1,1127,5.61782098837659,5.61782098837659,5.40669372900949,5.59946209625771,1227.74292991367,0.0,1.0
2019-11-11,6.12,6.12,6.12,6.12,139,5.61782098837659,5.61782098837659,5.61782098837659,5.61782098837659,151.425259323869,0.0,1.0
2019-11-12,6.12,6.12,6.12,6.12,89,5.61782098837659,5.61782098837659,5.61782098837659,5.61782098837659,96.9557415814702,0.0,1.0
2019-11-13,6.1,6.1,5.76,5.76,5606,5.59946209625771,5.59946209625771,5.28736093023679,5.28736093023679,6107.12232927777,0.0,1.0
2019-11-14,6.05,6.05,5.81,5.81,6609,5.55356486596052,5.55356486596052,5.33325816053398,5.33325816053398,7199.78085519029,0.0,1.0
2019-11-15,5.99,6.0,5.99,6.0,498,5.49848818960388,5.50766763566332,5.49848818960388,5.50766763566332,542.516396714294,0.0,1.0
2019-11-18,5.95,6.05,5.75,5.9,8219,5.46177040536613,5.55356486596052,5.27818148417735,5.41587317506893,8953.69932649554,0.0,1.0
2019-11-19,6.26,6.45,5.94,6.01,18141,5.74633323320873,5.92074270833807,5.45259095930669,5.51684708172276,19762.6304272972,0.0,1.0
2019-11-20,6.11,6.5,6.11,6.12,74851,5.60864154231715,5.96663993863527,5.60864154231715,5.61782098837659,81541.9574507261,0.0,1.0
2019-11-21,6.46,6.46,6.41,6.41,609,5.92992215439751,5.92992215439751,5.88402492410032,5.88402492410032,663.43872610242,0.0,1.0
2019-11-22,6.35,6.35,6.27,6.35,14169,5.82894824774368,5.82894824774368,5.75551267926817,5.82894824774368,15435.571937841,0.0,1.0
2019-11-25,6.35,6.35,6.35,6.35,466,5.82894824774368,5.82894824774368,5.82894824774368,5.82894824774368,507.655905359159,0.0,1.0
2019-11-26,6.35,6.35,6.09,6.13,13303,5.82894824774368,5.82894824774368,5.59028265019827,5.62700043443603,14492.1598905427,0.0,1.0
2019-11-27,6.35,6.35,6.09,6.09,3254,5.82894824774368,5.82894824774368,5.59028265019827,5.59028265019827,3544.87621467533,0.0,1.0
2019-11-29,6.35,6.35,6.35,6.35,0,5.82894824774368,5.82894824774368,5.82894824774368,5.82894824774368,0,0.0,1.0
2019-12-02,6.7,6.75,6.46,6.46,15382,6.15022885982404,6.19612609012124,5.92992215439751,5.92992215439751,16757.0024382716,0.0,1.0
2019-12-03,7.0,7.0,6.75,6.87,7088,6.42561224160721,6.42561224160721,6.19612609012124,6.3062794428345,7721.59883516248,0.0,1.0
2019-12-04,6.86,7.0,6.73,6.97,9136,6.29709999677507,6.42561224160721,6.17776719800236,6.39807390342889,9952.67028189113,0.0,1.0
2019-12-05,7.0,7.0,6.98,6.98,1168,6.42561224160721,6.42561224160721,6.40725334948833,6.40725334948833,1272.40793446244,0.0,1.0
2019-12-06,7.0,7.01,6.66,6.66,11897,6.42561224160721,6.43479168766665,6.11351107558629,6.11351107558629,12960.4770516264,0.0,1.0
2019-12-09,7.08,7.08,7.08,7.08,225,6.49904781008272,6.49904781008272,6.49904781008272,6.49904781008272,245.112829840795,0.0,1.0
2019-12-10,7.0,7.0,7.0,7.0,3311,6.42561224160721,6.42561224160721,6.42561224160721,6.42561224160721,3606.97146490166,0.0,1.0
2019-12-11,6.76,7.05,6.39,7.0,8390,6.20530553618068,6.4715094719044,5.86566603198144,6.42561224160721,9139.98507717454,0.0,1.0
2019-12-12,7.0,7.0,6.41,6.99,5006,6.42561224160721,6.42561224160721,5.88402492410032,6.41643279554777,5453.48811636899,0.0,1.0
2019-12-13,7.0,7.0,7.0,7.0,920,6.42561224160721,6.42561224160721,6.42561224160721,6.42561224160721,1002.23912646014,0.0,1.0
2019-12-16,6.81,7.1,6.61,6.68,4840,6.25120276647787,6.5174067022016,6.06761384528909,6.13186996770516,5272.64931746422,0.0,1.0
2019-12-17,6.5,7.0,6.5,6.95,23987,5.96663993863527,6.42561224160721,5.96663993863527,6.37971501131002,26131.2064417385,0.0,1.0
2019-12-18,6.51,6.64,6.51,6.64,17211,5.9758193846947,6.09515218346741,5.9758193846947,6.09515218346741,18749.4973972886,0.0,1.0
2019-12-19,6.51,6.9,6.51,6.63,42558,5.9758193846947,6.33381778101282,5.9758193846947,6.08597273740797,46362.2747216204,0.0,1.0
2019-12-20,6.61,6.9,6.53,6.8,32973,6.06761384528909,6.33381778101282,5.99417827681358,6.24202332041843,35920.4681704025,0.0,1.0
2019-12-23,6.61,6.9,6.56,6.9,20300,6.06761384528909,6.33381778101282,6.0217166149919,6.33381778101282,22114.624203414,0.0,1.0
2019-12-24,6.79,6.85,6.72,6.83,1219,6.23284387435899,6.28792055071563,6.16858775194292,6.26956165859675,1327.96684255969,0.0,1.0
2019-12-26,7.0,7.0,6.73,6.85,5917,6.42561224160721,6.42561224160721,6.17776719800236,6.28792055071563,6445.92272963549,0.0,1.0
2019-12-27,6.99,7.0,6.97,6.97,2014,6.41643279554777,6.42561224160721,6.39807390342889,6.39807390342889,2194.03217466383,0.0,1.0
2019-12-30,6.99,7.0,6.66,6.9,27340,6.41643279554777,6.42561224160721,6.11351107558629,6.33381778101282,29783.9323015438,0.0,1.0
2019-12-31,7.09,7.25,6.9,6.9,16433,6.50822725614216,6.65509839309318,6.33381778101282,6.33381778101282,17901.9517012168,0.0,1.0
2020-01-02,7.07,7.07,7.01,7.01,302,6.48986836402328,6.48986836402328,6.43479168766665,6.43479168766665,328.99588716409,0.0,1.0
2020-01-03,6.85,7.07,6.8,7.07,51041,6.28792055071563,6.48986836402328,6.24202332041843,6.48986836402328,55603.5731017957,0.0,1.0
2020-01-06,6.91,6.91,6.85,6.9,706,6.34299722707226,6.34299722707226,6.28792055071563,6.33381778101282,769.109590522674,0.0,1.0
2020-01-07,6.91,6.91,6.91,6.91,485,6.34299722707226,6.34299722707226,6.34299722707226,6.34299722707226,528.35432210127,0.0,1.0
2020-01-08,6.58,6.9,6.58,6.9,7361,6.04007550711078,6.33381778101282,6.04007550711078,6.33381778101282,8019.00240203597,0.0,1.0
2020-01-09,6.75,6.94,6.75,6.94,3679,6.19612609012124,6.37053556525058,6.19612609012124,6.37053556525058,4007.86711548572,0.0,1.0
2020-01-10,6.65,6.65,6.65,6.65,226,6.10433162952685,6.10433162952685,6.10433162952685,6.10433162952685,246.202220195643,0.0,1.0
2020-01-13,6.85,7.25,6.85,6.95,7717,6.28792055071563,6.65509839309318,6.28792055071563,6.37971501131002,8406.82536836185,0.0,1.0
2020-01-14,7.0,7.0,7.0,7.0,591,6.42561224160721,6.42561224160721,6.42561224160721,6.42561224160721,643.829699715156,0.0,1.0
2020-01-15,7.0,7.0,7.0,7.0,1949,6.42561224160721,6.42561224160721,6.42561224160721,6.42561224160721,2123.22180159871,0.0,1.0
2020-01-16,7.0,7.0,7.0,7.0,88,6.42561224160721,6.42561224160721,6.42561224160721,6.42561224160721,95.8663512266222,0.0,1.0
2020-01-17,6.92,6.92,6.92,6.92,1824,6.3521766731317,6.3521766731317,6.3521766731317,6.3521766731317,1987.04800724271,0.0,1.0
2020-01-21,6.82,7.0,6.76,6.76,2480,6.26038221253731,6.42561224160721,6.20530553618068,6.20530553618068,2701.68808002299,0.0,1.0
2020-01-22,6.8,6.84,6.8,6.84,2658,6.24202332041843,6.27874110465619,6.24202332041843,6.27874110465619,2895.59956318593,0.0,1.0
2020-01-23,6.9,6.9,6.8,6.82,5564,6.33381778101282,6.33381778101282,6.24202332041843,6.26038221253731,6061.36793437416,0.0,1.0
2020-01-24,6.9,6.9,6.84,6.9,482,6.33381778101282,6.33381778101282,6.27874110465619,6.33381778101282,525.086151036726,0.0,1.0
2020-01-27,7.0,7.0,6.9,6.9,3218,6.42561224160721,6.42561224160721,6.33381778101282,6.33381778101282,3505.6581619008,0.0,1.0
2020-01-28,7.0,7.0,7.0,7.0,130,6.42561224160721,6.42561224160721,6.42561224160721,6.42561224160721,141.620746130237,0.0,1.0
2020-01-29,7.0,7.0,7.0,7.0,57,6.42561224160721,6.42561224160721,6.42561224160721,6.42561224160721,62.0952502263348,0.0,1.0
2020-01-30,6.9001,6.9557,6.87,6.9,7112,6.33390957547341,6.38494729556389,6.3062794428345,6.33381778101282,7747.74420367884,0.0,1.0
2020-01-31,6.9,6.98,6.9,6.9,2574,6.33381778101282,6.40725334948833,6.33381778101282,6.33381778101282,2804.0907733787,0.0,1.0
2020-02-03,6.87,6.9,6.7,6.7,3209,6.3062794428345,6.33381778101282,6.15022885982404,6.15022885982404,3495.85364870717,0.0,1.0
2020-02-04,6.88,6.88,6.88,6.88,204,6.31545888889394,6.31545888889394,6.31545888889394,6.31545888889394,222.235632388988,0.0,1.0
2020-02-05,6.88,6.8888,6.85,6.8888,4779,6.31545888889394,6.32353680142625,6.28792055071563,6.32353680142625,5206.1965058185,0.0,1.0
2020-02-06,6.94,6.94,6.69,6.69,238,6.37053556525058,6.37053556525058,6.1410494137646,6.1410494137646,259.274904453819,0.0,1.0
2020-02-07,6.94,6.94,6.94,6.94,0,6.37053556525058,6.37053556525058,6.37053556525058,6.37053556525058,0,0.0,1.0
2020-02-10,6.94,6.94,6.94,6.94,34,6.37053556525058,6.37053556525058,6.37053556525058,6.37053556525058,37.0392720648313,0.0,1.0
2020-02-11,6.94,6.95,6.94,6.95,1969,6.37053556525058,6.37971501131002,6.37053556525058,6.37971501131002,2145.00960869567,0.0,1.0
2020-02-12,6.94,6.94,6.94,6.94,25,6.37053556525058,6.37053556525058,6.37053556525058,6.37053556525058,27.2347588711995,0.0,1.0
2020-02-13,6.96,6.96,6.93,6.93,2204,6.38889445736945,6.38889445736945,6.36135611919114,6.36135611919114,2401.01634208495,0.0,1.0
2020-02-14,6.95,6.96,6.92,6.95,4679,6.37971501131002,6.38889445736945,6.3521766731317,6.37971501131002,5097.25747033369,0.0,1.0
2020-02-18,6.95,6.95,6.95,6.95,128,6.37971501131002,6.37971501131002,6.37971501131002,6.37971501131002,139.441965420541,0.0,1.0
2020-02-19,6.65,6.85,6.65,6.85,16636,6.10433162952685,6.28792055071563,6.10433162952685,6.28792055071563,18123.097943251,0.0,1.0
2020-02-20,6.76,6.78,6.76,6.78,1293,6.20530553618068,6.22366442829955,6.20530553618068,6.22366442829955,1408.58172881844,0.0,1.0
2020-02-21,6.78,6.78,6.78,6.78,2050,6.22366442829955,6.22366442829955,6.22366442829955,6.22366442829955,2233.25022743836,0.0,1.0
2020-02-24,6.88,6.98,6.88,6.98,2406,6.31545888889394,6.40725334948833,6.31545888889394,6.40725334948833,2621.07319376424,0.0,1.0
2020-02-25,6.62,6.94,6.62,6.94,6712,6.07679329134853,6.37053556525058,6.07679329134853,6.37053556525058,7311.98806173964,0.0,1.0
2020-02-26,6.79,6.8,6.75,6.76,3881,6.23284387435899,6.24202332041843,6.19612609012124,6.20530553618068,4227.92396716501,0.0,1.0
2020-02-27,6.75,6.78,6.69,6.77,9321,6.19612609012124,6.22366442829955,6.1410494137646,6.21448498224011,10154.207497538,0.0,1.0
2020-02-28,6.69,6.76,6.2,6.65,38270,6.1410494137646,6.20530553618068,5.6912565568521,6.10433162952685,41690.9688800322,0.0,1.0
2020-03-02,6.59,6.76,6.58,6.76,11015,6.04925495317022,6.20530553618068,6.04007550711078,6.20530553618068,11999.6347586505,0.0,1.0
2020-03-03,6.73,6.8,6.68,6.68,5889,6.17776719800236,6.24202332041843,6.13186996770516,6.13186996770516,6415.41979969975,0.0,1.0
2020-03-04,6.75,6.8,6.7,6.7,7448,6.19612609012124,6.24202332041843,6.15022885982404,6.15022885982404,8113.77936290775,0.0,1.0
2020-03-05,6.9,6.98,6.59,6.65,15037,6.33381778101282,6.40725334948833,6.04925495317022,6.10433162952685,16381.1627658491,0.0,1.0
2020-03-06,6.61,6.82,6.61,6.82,2470,6.06761384528909,6.26038221253731,6.06761384528909,6.26038221253731,2690.79417647451,0.0,1.0
2020-03-09,6.5,6.75,6.49,6.51,24463,5.96663993863527,6.19612609012124,5.95746049257583,5.9758193846947,26649.7562506461,0.0,1.0
2020-03-10,6.7,6.89,6.46,6.75,23155,6.15022885982404,6.32463833495338,5.92992215439751,6.19612609012124,25224.833666505,0.0,1.0
2020-03-11,6.7,6.7,6.7,6.7,25,6.15022885982404,6.15022885982404,6.15022885982404,6.15022885982404,27.2347588711995,0.0,1.0
2020-03-12,6.7,6.7,6.7,6.7,5,6.15022885982404,6.15022885982404,6.15022885982404,6.15022885982404,5.4469517742399,0.0,1.0
2020-03-13,6.5,6.5,6.24,6.24,4658,5.96663993863527,5.96663993863527,5.72797434108985,5.72797434108985,5074.38027288189,0.0,1.0
2020-03-16,6.21,6.42,6.05,6.4,2241,5.70043600291154,5.89320437015975,5.55356486596052,5.87484547804088,2441.32378521432,0.0,1.0
2020-03-17,6.45,6.55,5.99,5.99,7046,5.92074270833807,6.01253716893246,5.49848818960388,5.49848818960388,7675.84444025887,0.0,1.0
2020-03-18,6.25,6.5,5.88,6.2,9807,5.73715378714929,5.96663993863527,5.39751428295006,5.6912565568521,10683.6512099941,0.0,1.0
2020-03-19,5.97,6.43,5.79,6.0,13148,5.48012929748501,5.90238381621919,5.31489926841511,5.50766763566332,14323.3043855412,0.0,1.0
2020-03-20,5.73,5.73,5.73,5.73,938,5.25982259205847,5.25982259205847,5.25982259205847,5.25982259205847,1021.84815284741,0.0,1.0
2020-03-23,6.49,6.49,6.42,6.45,1150,5.95746049257583,5.95746049257583,5.89320437015975,5.92074270833807,1252.79890807518,0.0,1.0
2020-03-24,6.0,6.39,6.0,6.12,3508,5.50766763566332,5.86566603198144,5.50766763566332,5.61782098837659,3821.58136480671,0.0,1.0
2020-03-25,6.01,6.01,6.01,6.01,120,5.51684708172276,5.51684708172276,5.51684708172276,5.51684708172276,130.726842581758,0.0,1.0
2020-03-26,6.0,6.01,5.95,6.01,19424,5.50766763566332,5.51684708172276,5.46177040536613,5.51684708172276,21160.3182525672,0.0,1.0
2020-03-27,6.0,6.0,5.0,5.24,9396,5.50766763566332,5.50766763566332,4.58972302971944,4.81002973514597,10235.9117741516,0.0,1.0
2020-03-30,5.82,6.25,5.82,6.0,5649,5.34243760659342,5.73715378714929,5.34243760659342,5.50766763566332,6153.96611453624,0.0,1.0
2020-03-31,5.97,6.25,5.96,6.0,4854,5.48012929748501,5.73715378714929,5.47094985142557,5.50766763566332,5287.90078243209,0.0,1.0
2020-04-01,5.68,5.86,5.68,5.86,514,5.21392536176128,5.37915539083118,5.21392536176128,5.37915539083118,559.946642391861,0.0,1.0
2020-04-02,5.66,5.66,5.66,5.66,308,5.1955664696424,5.1955664696424,5.1955664696424,5.1955664696424,335.532229293178,0.0,1.0
2020-04-03,6.12,6.42,5.77,5.77,15033,5.61782098837659,5.89320437015975,5.29654037629623,5.29654037629623,16376.8052044297,0.0,1.0
2020-04-06,6.85,6.9,6.12,6.29,3862,6.28792055071563,6.33381778101282,5.61782098837659,5.77387157138705,4207.22555042289,0.0,1.0
2020-04-07,6.74,6.9,6.36,6.9,4461,6.1869466440618,6.33381778101282,5.83812769380312,6.33381778101282,4859.77037297684,0.0,1.0
2020-04-08,6.63,6.75,6.46,6.75,11878,6.08597273740797,6.19612609012124,5.92992215439751,6.19612609012124,12939.7786348843,0.0,1.0
2020-04-09,6.9,6.9,6.04,6.32,4617,6.33381778101282,6.33381778101282,5.54438541990108,5.80140990956537,5029.71526833312,0.0,1.0
2020-04-13,6.7,6.7,6.2,6.45,7751,6.15022885982404,6.15022885982404,5.6912565568521,5.92074270833807,8443.8646404267,0.0,1.0
2020-04-14,6.49,6.6,6.31,6.5,4545,5.95746049257583,6.05843439922965,5.79223046350593,5.96663993863527,4951.27916278407,0.0,1.0
2020-04-15,6.4,6.7,6.02,6.4,4203,5.87484547804088,6.15022885982404,5.5260265277822,5.87484547804088,4578.70766142606,0.0,1.0
2020-04-16,6.34,6.7,6.34,6.61,16452,5.81976880168424,6.15022885982404,5.81976880168424,6.06761384528909,17922.650117959,0.0,1.0
2020-04-17,6.8,6.8,6.09,6.69,6359,6.24202332041843,6.24202332041843,5.59028265019827,6.1410494137646,6927.4332664783,0.0,1.0
2020-04-20,6.34,6.5,6.34,6.34,4435,5.81976880168424,5.96663993863527,5.81976880168424,5.81976880168424,4831.44622375079,0.0,1.0
2020-04-21,6.3,6.68,6.03,6.22,12732,5.78305101744649,6.13186996770516,5.53520597384164,5.70961544897098,13870.1179979245,0.0,1.0
2020-04-22,6.35,6.49,6.35,6.48,4093,5.82894824774368,5.95746049257583,5.82894824774368,5.94828104651639,4458.87472239278,0.0,1.0
2020-04-23,6.4,6.4,6.19,6.4,5560,5.87484547804088,5.87484547804088,5.68207711079266,5.87484547804088,6057.01037295476,0.0,1.0
2020-04-24,6.5,6.5,6.07,6.07,1568,5.96663993863527,5.96663993863527,5.57192375807939,5.57192375807939,1708.16407640163,0.0,1.0
2020-04-27,6.4,6.4,6.21,6.4,3659,5.87484547804088,5.87484547804088,5.70043600291154,5.87484547804088,3986.07930838876,0.0,1.0
2020-04-28,6.4,6.4,6.3,6.3,10727,5.87484547804088,5.87484547804088,5.78305101744649,5.78305101744649,11685.8903364543,0.0,1.0
2020-04-29,6.3,6.4,6.18,6.35,29136,5.78305101744649,5.87484547804088,5.67289766473322,5.82894824774368,31740.4773788507,0.0,1.0
2020-04-30,6.48,6.48,6.36,6.36,4302,5.94828104651639,5.94828104651639,5.83812769380312,5.83812769380312,4686.55730655601,0.0,1.0
2020-05-01,6.45,6.54,6.32,6.48,15454,5.92074270833807,6.00335772287302,5.80140990956537,5.94828104651639,16835.4385438207,0.0,1.0
2020-05-04,6.4,6.5,5.72,6.35,17083,5.87484547804088,5.96663993863527,5.25064314599903,5.82894824774368,18610.055431868,0.0,1.0
2020-05-05,6.48,6.5,6.07,6.5,25848,5.94828104651639,5.96663993863527,5.57192375807939,5.96663993863527,28158.5618921106,0.0,1.0
2020-05-06,6.5,6.5,6.45,6.5,3685,5.96663993863527,5.96663993863527,5.92074270833807,5.96663993863527,4014.4034576148,0.0,1.0
2020-05-07,6.5,6.5,6.5,6.5,19,5.96663993863527,5.96663993863527,5.96663993863527,5.96663993863527,20.6984167421116,0.0,1.0
2020-05-08,6.61,6.61,6.13,6.13,8438,6.06761384528909,6.06761384528909,5.62700043443603,5.62700043443603,9192.27581420726,0.0,1.0
2020-05-11,6.73,6.73,6.5,6.5,1130,6.17776719800236,6.17776719800236,5.96663993863527,5.96663993863527,1231.01110097822,0.0,1.0
2020-05-12,6.5,6.5,6.41,6.43,6089,5.96663993863527,5.96663993863527,5.88402492410032,5.90238381621919,6633.29787066934,0.0,1.0
2020-05-13,6.08,6.55,6.05,6.5,10918,5.58110320413883,6.01253716893246,5.55356486596052,5.96663993863527,11893.9638942302,0.0,1.0
2020-05-14,6.08,6.08,6.08,6.08,158,5.58110320413883,5.58110320413883,5.58110320413883,5.58110320413883,172.123676065981,0.0,1.0
2020-05-15,6.01,6.5,5.92,6.5,6364,5.51684708172276,5.96663993863527,5.43423206718781,5.96663993863527,6932.88021825254,0.0,1.0
2020-05-18,6.02,6.4,5.87,6.0,4880,5.5260265277822,5.87484547804088,5.38833483689062,5.50766763566332,5316.22493165814,0.0,1.0
2020-05-19,5.92,6.0,5.92,6.0,1811,5.43423206718781,5.50766763566332,5.43423206718781,5.50766763566332,1972.88593262969,0.0,1.0
2020-05-20,5.8,5.9,5.76,5.9,2395,5.32407871447454,5.41587317506893,5.28736093023679,5.41587317506893,2609.08989986091,0.0,1.0
2020-05-21,5.77,6.0,5.57,5.64,11479,5.29654037629623,5.50766763566332,5.11295145510745,5.17720757752352,12505.1118833,0.0,1.0
2020-05-22,5.77,5.8,5.75,5.75,1525,5.29654037629623,5.32407871447454,5.27818148417735,5.27818148417735,1661.32029114317,0.0,1.0
2020-05-26,6.0,6.22,5.94,5.94,1393,5.50766763566332,5.70961544897098,5.45259095930669,5.45259095930669,1517.52076430324,0.0,1.0
2020-05-27,6.0,6.35,6.0,6.0,3466,5.50766763566332,5.82894824774368,5.50766763566332,5.50766763566332,3775.8269699031,0.0,1.0
2020-05-28,6.01,6.01,5.99,5.99,1019,5.51684708172276,5.51684708172276,5.49848818960388,5.49848818960388,1110.08877159009,0.0,1.0
2020-05-29,5.91,5.91,5.9,5.9,1494,5.42505262112837,5.42505262112837,5.41587317506893,5.41587317506893,1627.54919014288,0.0,1.0
2020-06-01,6.36,6.36,5.99,5.99,6157,5.83812769380312,5.83812769380312,5.49848818960388,5.49848818960388,6707.37641479901,0.0,1.0
2020-06-02,6.35,6.35,6.32,6.35,432,5.82894824774368,5.82894824774368,5.80140990956537,5.82894824774368,470.616633294327,0.0,1.0
2020-06-03,6.3,6.44,6.15,6.34,40239,5.78305101744649,5.91156326227863,5.64535932655491,5.81976880168424,43835.9784887278,0.0,1.0
2020-06-04,6.42,6.42,6.07,6.1,1776,5.89320437015975,5.89320437015975,5.57192375807939,5.59946209625771,1934.75727021001,0.0,1.0
2020-06-05,6.6,6.73,6.33,6.42,18370,6.05843439922965,6.17776719800236,5.8105893556248,5.89320437015975,20012.1008185574,0.0,1.0
2020-06-08,6.23,6.31,6.23,6.31,672,5.71879489503042,5.79223046350593,5.71879489503042,5.79223046350593,732.070318457842,0.0,1.0
2020-06-09,6.57,6.57,6.14,6.5,710,6.03089606105134,6.03089606105134,5.63617988049547,5.96663993863527,773.467151942065,0.0,1.0
2020-06-10,6.37,6.53,6.37,6.53,1376,5.84730713986256,5.99417827681358,5.84730713986256,5.99417827681358,1499.00112827082,0.0,1.0
2020-06-11,6.55,6.55,6.03,6.04,745,6.01253716893246,6.01253716893246,5.53520597384164,5.54438541990108,811.595814361745,0.0,1.0
2020-06-12,6.17,6.5,5.73,6.5,13984,5.66371821867378,5.96663993863527,5.25982259205847,5.96663993863527,15234.0347221942,0.0,1.0
2020-06-15,6.25,6.25,5.79,5.79,11694,5.73715378714929,5.73715378714929,5.31489926841511,5.31489926841511,12739.3308095923,0.0,1.0
2020-06-16,6.2,6.2,6.2,6.2,173,5.6912565568521,5.6912565568521,5.6912565568521,5.6912565568521,188.4645313887,0.0,1.0
2020-06-17,5.85,6.24,5.85,6.2,1736,5.36997594477174,5.72797434108985,5.36997594477174,5.6912565568521,1891.18165601609,0.0,1.0
2020-06-18,6.2,6.25,5.85,5.92,9180,5.6912565568521,5.73715378714929,5.36997594477174,5.43423206718781,10000.6034575045,0.0,1.0
2020-06-19,6.25,6.25,6.0,6.25,6709,5.73715378714929,5.73715378714929,5.50766763566332,5.73715378714929,7308.7198906751,0.0,1.0
2020-06-22,6.01,6.01,6.01,6.01,900,5.51684708172276,5.51684708172276,5.51684708172276,5.51684708172276,980.451319363182,0.0,1.0
2020-06-23,6.2,6.39,6.01,6.01,3497,5.6912565568521,5.86566603198144,5.51684708172276,5.51684708172276,3809.59807090339,0.0,1.0
2020-06-24,6.35,6.5,6.35,6.49,4043,5.82894824774368,5.96663993863527,5.82894824774368,5.95746049257583,4404.40520465038,0.0,1.0
2020-06-25,6.5,6.5,6.37,6.43,5455,5.96663993863527,5.96663993863527,5.84730713986256,5.90238381621919,5942.62438569573,0.0,1.0
2020-06-26,6.33,6.46,6.33,6.45,7076,5.8105893556248,5.92992215439751,5.8105893556248,5.92074270833807,7708.52615090431,0.0,1.0
2020-06-29,6.3,6.48,6.17,6.48,25353,5.78305101744649,5.94828104651639,5.66371821867378,5.94828104651639,27619.3136664608,0.0,1.0
2020-06-30,6.19,6.19,6.18,6.18,904,5.68207711079266,5.68207711079266,5.67289766473322,5.67289766473322,984.808880782574,0.0,1.0
2020-07-01,6.38,6.38,6.38,6.38,165,5.856486585922,5.856486585922,5.856486585922,5.856486585922,179.749408549917,0.0,1.0
2020-07-02,6.3,6.3,6.3,6.3,362,5.78305101744649,5.78305101744649,5.78305101744649,5.78305101744649,394.359308454969,0.0,1.0
2020-07-06,6.26,6.4,6.26,6.26,4295,5.74633323320873,5.87484547804088,5.74633323320873,5.74633323320873,4678.93157407207,0.0,1.0
2020-07-07,6.26,6.26,6.26,6.26,161,5.74633323320873,5.74633323320873,5.74633323320873,5.74633323320873,175.391847130525,0.0,1.0
2020-07-08,6.26,6.26,6.26,6.26,50,5.74633323320873,5.74633323320873,5.74633323320873,5.74633323320873,54.469517742399,0.0,1.0
2020-07-09,6.01,6.06,6.01,6.06,805,5.51684708172276,5.56274431201996,5.51684708172276,5.56274431201996,876.959235652624,0.0,1.0
2020-07-10,6.25,6.33,6.25,6.25,6007,5.73715378714929,5.8105893556248,5.73715378714929,5.73715378714929,6543.96786157182,0.0,1.0
2020-07-13,6.25,6.25,6.25,6.25,60,5.73715378714929,5.73715378714929,5.73715378714929,5.73715378714929,65.3634212908788,0.0,1.0
2020-07-14,6.15,6.25,6.14,6.25,14521,5.64535932655491,5.73715378714929,5.63617988049547,5.73715378714929,15819.0373427475,0.0,1.0
2020-07-15,6.25,6.25,6.04,6.12,2488,5.73715378714929,5.73715378714929,5.54438541990108,5.61782098837659,2710.40320286178,0.0,1.0
2020-07-16,6.25,6.25,6.25,6.25,57,5.73715378714929,5.73715378714929,5.73715378714929,5.73715378714929,62.0952502263349,0.0,1.0
2020-07-17,6.25,6.25,6.25,6.25,7,5.73715378714929,5.73715378714929,5.73715378714929,5.73715378714929,7.62573248393586,0.0,1.0
2020-07-20,6.25,6.25,6.11,6.23,3899,5.73715378714929,5.73715378714929,5.60864154231715,5.71879489503042,4247.53299355228,0.0,1.0
2020-07-21,6.2,6.25,6.07,6.25,5623,5.6912565568521,5.73715378714929,5.57192375807939,5.73715378714929,6125.64196531019,0.0,1.0
2020-07-22,6.286,6.286,6.286,6.286,898,5.77019979296327,5.77019979296327,5.77019979296327,5.77019979296327,978.272538653486,0.0,1.0
2020-07-23,6.16,6.16,6.16,6.16,277,5.65453877261434,5.65453877261434,5.65453877261434,5.65453877261434,301.761128292891,0.0,1.0
2020-07-24,6.085,6.23,6.05,6.23,1612,5.58569292716855,5.71879489503042,5.55356486596052,5.71879489503042,1756.09725201494,0.0,1.0
2020-07-27,6.085,6.085,6.085,6.085,42,5.58569292716855,5.58569292716855,5.58569292716855,5.58569292716855,45.7543949036152,0.0,1.0
2020-07-28,6.085,6.085,6.085,6.085,0,5.58569292716855,5.58569292716855,5.58569292716855,5.58569292716855,0,0.0,1.0
2020-07-29,6.39,6.39,6.22,6.25,8851,5.86566603198144,5.86566603198144,5.70961544897098,5.73715378714929,9642.19403075947,0.0,1.0
2020-07-30,6.1,6.23,6.0,6.23,8646,5.59946209625771,5.71879489503042,5.50766763566332,5.71879489503042,9418.86900801563,0.0,1.0
2020-07-31,5.96,6.14,5.95,5.95,1043,5.47094985142557,5.63617988049547,5.46177040536613,5.46177040536613,1136.23414010644,0.0,1.0
2020-08-03,6.15,6.15,6.09,6.12,2945,5.64535932655491,5.64535932655491,5.59028265019827,5.61782098837659,3208.2545950273,0.0,1.0
2020-08-04,6.23,6.23,6.1808,6.22,11997,5.71879489503042,5.71879489503042,5.67363202041798,5.70961544897098,13069.4160871112,0.0,1.0
2020-08-05,6.23,6.23,6.23,6.23,16,5.71879489503042,5.71879489503042,5.71879489503042,5.71879489503042,17.4302456775677,0.0,1.0
2020-08-06,6.01,6.335,6.01,6.3041,11377,5.51684708172276,5.81517907865452,5.51684708172276,5.78681459033086,12393.9940671055,0.0,1.0
2020-08-07,6.0999,6.0999,6.02,6.0202,2428,5.59937030179712,5.59937030179712,5.5260265277822,5.52621011670339,2645.03978157089,0.0,1.0
2020-08-10,6.04,6.04,5.9,5.96,2083,5.54438541990108,5.54438541990108,5.41587317506893,5.47094985142557,2269.20010914834,0.0,1.0
2020-08-11,6.02,6.02,5.7601,5.7601,6016,5.5260265277822,5.5260265277822,5.28745272469738,5.28745272469738,6553.77237476544,0.0,1.0
2020-08-12,6.18,6.2477,6.13,6.1691,2448,5.67289766473322,5.73504251455562,5.62700043443603,5.66289206852843,2666.82758866785,0.0,1.0
2020-08-13,6.2366,6.25,6.1,6.1,8400,5.72485332942965,5.73715378714929,5.59946209625771,5.59946209625771,9150.87898072302,0.0,1.0
2020-08-14,6.4,6.6,6.23,6.23,15776,5.87484547804088,6.05843439922965,5.71879489503042,5.71879489503042,17186.2222380817,0.0,1.0
2020-08-17,6.325,6.5,6.3022,6.5,2184,5.80599963259509,5.96663993863527,5.78507049557957,5.96663993863527,2379.22853498799,0.0,1.0
2020-08-18,6.4733,6.5,6.285,6.5,5145,5.94213081765656,5.96663993863527,5.76928184835733,5.96663993863527,5604.91337569286,0.0,1.0
2020-08-19,6.49,6.49,6.335,6.335,344,5.95746049257583,5.95746049257583,5.81517907865452,5.81517907865452,374.750282067705,0.0,1.0
2020-08-20,6.5,6.5,6.5,6.5,1157,5.96663993863527,5.96663993863527,5.96663993863527,5.96663993863527,1260.42464055911,0.0,1.0
2020-08-21,6.73,6.73,6.5,6.56,52765,6.17776719800236,6.17776719800236,5.96663993863527,6.0217166149919,57481.6820735537,0.0,1.0
2020-08-24,6.766,6.78,6.54,6.6821,9764,6.21081320381634,6.22366442829955,6.00335772287302,6.13379765137765,10636.8074247357,0.0,1.0
2020-08-25,6.9,7.1481,6.75,6.75,30636,6.33381778101282,6.5615598377475,6.19612609012124,6.19612609012124,33374.5629111227,0.0,1.0
2020-08-26,7.1499,7.15,6.85,6.95,3917,6.5632121380382,6.56330393249879,6.28792055071563,6.37971501131002,4267.14201993954,0.0,1.0
2020-08-27,6.87,7.1,6.8,7.1,11092,6.3062794428345,6.5174067022016,6.24202332041843,6.5174067022016,12083.5178159738,0.0,1.0
2020-08-28,6.85,7.065,6.85,6.96,7301,6.28792055071563,6.48527864099356,6.28792055071563,6.38889445736945,7953.63898074509,0.0,1.0
2020-08-31,7.0,7.055,7.0,7.055,1480,6.4715094719044,6.52235704632651,6.4715094719044,6.52235704632651,1600.86298953547,0.05,1.0
2020-09-01,6.9801,7.1,6.8,7.1,367,6.45311189497713,6.56395960721732,6.28660920127856,6.56395960721732,396.970754837512,0.0,1.0
2020-09-02,7.1,7.1,7.0,7.0,1222,6.56395960721732,6.56395960721732,6.4715094719044,6.4715094719044,1321.79363054888,0.0,1.0
2020-09-03,6.9181,6.9181,6.9181,6.9181,405,6.39579281108312,6.39579281108312,6.39579281108312,6.39579281108312,438.073993758017,0.0,1.0
2020-09-04,6.98,7.09,6.98,7.08,550,6.45301944484182,6.55471459368603,6.45301944484182,6.54546958015474,594.915300165209,0.0,1.0
2020-09-08,7.14,7.15,6.97,6.97,727,6.60093966134249,6.61018467487378,6.44377443131053,6.44377443131053,786.369860400194,0.0,1.0
2020-09-09,7.14,7.15,7.1039,7.15,2463,6.60093966134249,6.61018467487378,6.56756516249453,6.61018467487378,2664.13888055802,0.0,1.0
2020-09-10,6.9901,7.15,6.9901,7.15,220,6.46235690850842,6.61018467487378,6.46235690850842,6.61018467487378,237.966120066084,0.0,1.0
2020-09-11,7.15,7.15,6.9965,6.9965,529,6.61018467487378,6.61018467487378,6.46827371716845,6.46827371716845,572.200352340719,0.0,1.0
2020-09-14,7.1,7.15,7.1,7.15,430,6.56395960721732,6.61018467487378,6.56395960721732,6.61018467487378,465.115598310982,0.0,1.0
2020-09-15,7.0985,7.1,7.0985,7.1,2500,6.56257285518763,6.56395960721732,6.56257285518763,6.56395960721732,2704.1604552964,0.0,1.0
2020-09-16,7.0,7.1,7.0,7.1,1833,6.4715094719044,6.56395960721732,6.4715094719044,6.56395960721732,1982.69044582332,0.0,1.0
2020-09-17,7.0,7.01,6.99,6.99,22415,6.4715094719044,6.48075448543569,6.46226445837311,6.46226445837311,24245.5026421876,0.0,1.0
2020-09-18,6.63,6.95,6.63,6.95,4427,6.1294439712466,6.42528440424794,6.1294439712466,6.42528440424794,4788.52733423887,0.0,1.0
2020-09-21,6.8393,6.8393,6.6459,6.655,1790,6.32294210445654,6.32294210445654,6.14414354276135,6.15255650507483,1936.17888599223,0.0,1.0
2020-09-22,6.88,6.88,6.745,6.745,1517,6.3605693095289,6.3605693095289,6.23576162685646,6.23576162685646,1640.88456427386,0.0,1.0
2020-09-23,7.7,8.57,7.11,7.14,171666,7.11866041909484,7.92297659631725,6.57320462074862,6.60093966134249,185684.963487565,0.0,1.0
2020-09-24,7.8,7.9324,7.21,7.21,9325,7.21111055440776,7.33351453356207,6.66565475606154,6.66565475606154,10086.5184982556,0.0,1.0
2020-09-25,7.7,7.8589,7.5723,7.5723,10252,7.11866041909484,7.26556368410707,7.00060159630024,7.00060159630024,11089.2211950795,0.0,1.0
2020-09-28,7.6356,7.8377,7.5,7.5028,4508,7.05912253195332,7.24596425542073,6.933760148469,6.93634875225776,4876.14213299048,0.0,1.0
2020-09-29,7.7,7.765,7.67,7.67,8847,7.11866041909484,7.17875300704824,7.09092537850097,7.09092537850097,9569.48301920292,0.0,1.0
2020-09-30,7.61,7.82,7.5501,7.82,6955,7.03545529731322,7.22960058147035,6.98007766626078,7.22960058147035,7522.97438663459,0.0,1.0
2020-10-01,7.89,7.99,7.61,7.61,11876,7.29431567618939,7.38676581150231,7.03545529731322,7.03545529731322,12845.84382684,0.0,1.0
2020-10-02,7.53,8.06,7.53,7.62,12017,6.96149518906288,7.45148090622136,6.96149518906288,7.04470031084451,12998.3584765188,0.0,1.0
2020-10-05,7.73,8.06,7.53,7.53,11315,7.14639545968872,7.45148090622136,6.96149518906288,6.96149518906288,12239.0302206715,0.0,1.0
2020-10-06,7.61,7.95,7.61,7.66,4149,7.03545529731322,7.34978575737714,7.03545529731322,7.08168036496968,4487.82469160991,0.0,1.0
2020-10-07,7.54,7.98,7.54,7.63,6082,6.97074020259417,7.37752079797102,6.97074020259417,7.0539453243758,6578.68155564509,0.0,1.0
2020-10-08,7.6,7.61,7.6,7.61,1181,7.02621028378192,7.03545529731322,7.02621028378192,7.03545529731322,1277.44539908202,0.0,1.0
2020-10-09,7.55,7.98,7.54,7.8,7591,6.97998521612546,7.37752079797102,6.97074020259417,7.21111055440776,8210.912806462,0.0,1.0
2020-10-12,7.65,7.8,7.65,7.8,6128,7.07243535143838,7.21111055440776,7.07243535143838,7.21111055440776,6628.43810802255,0.0,1.0
2020-10-13,7.61,7.67,7.61,7.67,1694,7.03545529731322,7.09092537850097,7.03545529731322,7.09092537850097,1832.33912450884,0.0,1.0
2020-10-14,7.63,7.6617,7.6186,7.6478,2653,7.0539453243758,7.08325201726999,7.04340600895013,7.0704014484615,2869.65507516054,0.0,1.0
2020-10-15,7.68,7.68,7.66,7.66,387,7.10017039203226,7.10017039203226,7.08168036496968,7.08168036496968,418.604038479883,0.0,1.0
2020-10-16,7.7,7.7,7.6,7.6,51512,7.11866041909484,7.11866041909484,7.02621028378192,7.02621028378192,55718.6853492914,0.0,1.0
2020-10-19,7.69,7.69,7.56,7.56,1894,7.10941540556355,7.10941540556355,6.98923022965676,6.98923022965676,2048.67196093256,0.0,1.0
2020-10-20,7.66,7.66,7.62,7.66,2369,7.08168036496968,7.08168036496968,7.04470031084451,7.08168036496968,2562.46244743887,0.0,1.0
2020-10-21,7.54,7.56,7.5,7.55,13016,6.97074020259417,6.98923022965676,6.933760148469,6.97998521612546,14078.9409944552,0.0,1.0
2020-10-22,7.5,7.5,7.5,7.5,548,6.933760148469,6.933760148469,6.933760148469,6.933760148469,592.751971800972,0.0,1.0
2020-10-23,7.5,7.55,7.5,7.51,3142,6.933760148469,6.97998521612546,6.933760148469,6.9430051620003,3398.58886021652,0.0,1.0
2020-10-26,7.5,7.5192,7.5,7.5,1026,6.933760148469,6.95151057444908,6.933760148469,6.933760148469,1109.78745085364,0.0,1.0
2020-10-27,7.5,7.51,7.5,7.5092,3077,6.933760148469,6.9430051620003,6.933760148469,6.94226556091779,3328.28068837882,0.0,1.0
2020-10-28,7.5,7.51,7.5,7.5,6874,6.933760148469,6.9430051620003,6.933760148469,6.933760148469,7435.35958788299,0.0,1.0
2020-10-29,7.7,7.7,7.51,7.51,2248,7.11866041909484,7.11866041909484,6.9430051620003,6.9430051620003,2431.58108140253,0.0,1.0
2020-10-30,7.7,7.7,7.5478,7.68,3127,7.11866041909484,7.11866041909484,6.97795131314858,7.10017039203226,3382.36389748474,0.0,1.0
2020-11-02,7.7,7.85,7.7,7.82,2737,7.11866041909484,7.25733562206422,7.11866041909484,7.22960058147035,2960.5148664585,0.0,1.0
2020-11-03,7.7,7.7,7.7,7.7,219,7.11866041909484,7.11866041909484,7.11866041909484,7.11866041909484,236.884455883965,0.0,1.0
2020-11-04,7.7,7.7,7.7,7.7,133,7.11866041909484,7.11866041909484,7.11866041909484,7.11866041909484,143.861336221769,0.0,1.0
2020-11-05,7.6003,7.7,7.52,7.7,1618,7.02648763418786,7.11866041909484,6.95225017553159,7.11866041909484,1750.13264666783,0.0,1.0
2020-11-06,7.6003,7.6003,7.6003,7.6003,7,7.02648763418786,7.02648763418786,7.02648763418786,7.02648763418786,7.57164927482993,0.0,1.0
2020-11-09,8.07,8.1,7.7948,7.83,12769,7.46072591975265,7.48846096034652,7.20630314737149,7.23884559500164,13811.7699414719,0.0,1.0
2020-11-10,8.21,8.26,7.89,8.05,11761,7.59015610919074,7.6363811768472,7.29431567618939,7.44223589269006,12721.4524458964,0.0,1.0
2020-11-11,8.345,8.36,8.25,8.26,12842,7.71496379186318,7.72883131216012,7.6271361633159,7.6363811768472,13890.7314267666,0.0,1.0
2020-11-12,8.44,8.62,8.358,8.379,21954,7.80279142041045,7.96920166397371,7.72698230945386,7.74639683786957,23746.8554542309,0.0,1.0
2020-11-13,8.805,8.84,8.5568,8.5568,29421,8.14023441430261,8.17259196166213,7.91077317845594,7.91077317845594,31823.6419021102,0.0,1.0
2020-11-16,8.8,9.21,8.74,8.93,41086,8.13561190753696,8.51465746231994,8.08014182634921,8.25579708344376,44441.2545865232,0.0,1.0
2020-11-17,9.19,9.19,9.04,9.064,3922,8.49616743525735,8.49616743525735,8.35749223228797,8.37968026476307,4242.286922269,0.0,1.0
2020-11-18,8.79,9.15,8.79,9.15,4330,8.12636689400567,8.45918738113218,8.12636689400567,8.45918738113218,4683.60590857337,0.0,1.0
2020-11-19,9.035,9.035,8.46,8.5,3528,8.35286972552233,8.35286972552233,7.82128144747304,7.8582615015982,3816.11123451428,0.0,1.0
2020-11-20,8.83,9.21,8.83,9.21,2894,8.16334694813084,8.51465746231994,8.16334694813084,8.51465746231994,3130.33614305112,0.0,1.0
2020-11-23,9.125,9.19,8.7781,8.7781,7491,8.43607484730395,8.49616743525735,8.11536532790343,8.11536532790343,8102.74638825015,0.0,1.0
2020-11-24,9.16,9.2,9.15,9.19,19427,8.46843239466348,8.50541244878864,8.45918738113218,8.49616743525735,21013.4900660173,0.0,1.0
2020-11-25,8.75,8.9,8.4898,8.81,13553,8.0893868398805,8.22806204284988,7.84883158779629,8.14485692106826,14659.7946602529,0.0,1.0
2020-11-27,9.2844,9.33,8.75,8.75,23122,8.58344036299275,8.62559762469544,8.0893868398805,8.0893868398805,25010.2392189454,0.0,1.0
2020-11-30,9.4,9.41,9.28,9.28,14402,8.73653778707095,8.74583197620613,8.62500751744876,8.62500751744876,15495.7035955759,0.05,1.0
2020-12-01,9.24,9.3993,9.0596,9.3,12995,8.58783076090804,8.73588719383148,8.42016358890936,8.64359589571913,13981.8544802464,0.0,1.0
2020-12-02,9.23,9.24,8.98,9.24,6270,8.57853657177285,8.58783076090804,8.34618184339331,8.58783076090804,6746.15064187342,0.0,1.0
2020-12-03,9.15,9.18,9.0,9.09,3757,8.5041830586914,8.53206562609694,8.36477022166367,8.44841792388031,4042.31067966801,0.0,1.0
2020-12-04,9.15,9.24,8.88,9.15,6694,8.5041830586914,8.58783076090804,8.25323995204149,8.5041830586914,7202.34966454556,0.0,1.0
2020-12-07,9.43,9.43,9.1806,9.185,10187,8.76442035447649,8.76442035447649,8.53262327744506,8.53671272066454,10960.6118961347,0.0,1.0
2020-12-08,9.39,9.43,9.27,9.43,2782,8.72724359793576,8.76442035447649,8.61571332831358,8.76442035447649,2993.26811574033,0.0,1.0
2020-12-09,9.18,9.2,9.04,9.04,4534,8.53206562609694,8.55065400436731,8.4019469782044,8.4019469782044,4878.31690753653,0.0,1.0
2020-12-10,9.105,9.2,9.105,9.19,1029,8.46235920758308,8.55065400436731,8.46235920758308,8.54135981523213,1107.14338285291,0.0,1.0
2020-12-11,9.1625,9.2,9.08,9.15,25915,8.51580079511038,8.55065400436731,8.43912373474513,8.5041830586914,27883.0133786522,0.0,1.0
2020-12-14,9.21,9.27,9.0101,9.1017,10393,8.55994819350249,8.61571332831358,8.3741573526902,8.45929212516847,11182.2557609235,0.0,1.0
2020-12-15,10.15,10.15,9.116,9.26,6626,9.43360197220959,9.43360197220959,8.47258281563178,8.6064191391784,7129.18567034342,0.0,1.0
2020-12-16,10.09,10.7,10.0,10.0,31042,9.37783683739849,9.94478237464459,9.29418913518186,9.29418913518186,33399.3633532751,0.0,1.0
2020-12-17,9.74,10.4,9.5,10.23,4944,9.05254021766713,9.66595670058913,8.82947967842276,9.50795548529104,5319.45275493176,0.0,1.0
2020-12-18,9.55,9.73,9.5,9.5,7398,8.87595062409867,9.04324602853195,8.82947967842276,8.82947967842276,7959.81219275591,0.0,1.0
2020-12-21,9.825,10.6,9.66,9.74,2124,9.13154082531617,9.85184048329277,8.97818670458567,9.05254021766713,2285.29887772554,0.0,1.0
2020-12-22,9.64,9.8499,9.14,9.82,3961,8.95959832631531,9.15468335626278,8.49488886955622,9.12689373074858,4261.80266227442,0.0,1.0
2020-12-23,9.41,9.71,9.41,9.71,1798,8.74583197620613,9.02465765026158,8.74583197620613,9.02465765026158,1934.54208199177,0.0,1.0
2020-12-24,9.1,9.4,8.688,9.4,15670,8.45771211301549,8.73653778707095,8.074791520646,8.73653778707095,16859.9968992275,0.0,1.0
2020-12-28,10.45,10.56,9.09,9.36,17046,9.71242764626504,9.81466372675204,8.44841792388031,8.69936103053022,18340.4918407295,0.0,1.0
2020-12-29,10.17,10.43,9.5,10.21,9509,9.45219035047995,9.69383926799468,8.82947967842276,9.48936710702068,10231.1238362957,0.0,1.0
2020-12-30,10.14,10.4399,9.76,10.17,8080,9.4243077830744,9.70304051523851,9.07112859593749,9.45219035047995,8693.60401695968,0.0,1.0
2020-12-31,10.215,10.215,9.68,9.9001,9546,9.49401420158827,9.49401420158827,8.99677508285604,9.20134018572139,10270.9336566704,0.0,1.0
2021-01-04,10.23,10.23,10.0,10.0,1118,9.50795548529104,9.50795548529104,9.29418913518186,9.29418913518186,1202.90213997041,0.0,1.0
2021-01-05,10.2,10.24,9.6212,9.6212,5775,9.48007291788549,9.51724967442622,8.94212525074117,8.94212525074117,6213.55980172552,0.0,1.0
2021-01-06,9.62,10.13,9.62,9.9999,9127,8.94100994804495,9.41501359393922,8.94100994804495,9.29409619329051,9820.11433945433,0.0,1.0
2021-01-07,9.785,10.23,9.57,10.21,6707,9.09436406877545,9.50795548529104,8.89453900236904,9.48936710702068,7216.33689873126,0.0,1.0
2021-01-08,9.81,9.9,9.7029,9.7029,3169,9.1175995416134,9.20124724383004,9.0180587759756,9.0180587759756,3409.65731803778,0.0,1.0
2021-01-11,9.96,9.99,9.9256,9.99,3100,9.25701237864113,9.28489494604668,9.2250403680161,9.28489494604668,3335.41738274443,0.0,1.0
2021-01-12,9.99,10.95,9.99,10.1094,18425,9.28489494604668,10.1771371030241,9.28489494604668,9.39586756432075,19824.2146055052,0.0,1.0
2021-01-13,10.1993,10.2982,10.12,10.2406,5907,9.47942232464603,9.57134185519298,9.40571940480404,9.51780732577433,6355.58402576495,0.0,1.0
2021-01-14,10.24,10.33,10.14,10.23,8416,9.51724967442622,9.60089737664286,9.4243077830744,9.50795548529104,9055.12022360553,0.0,1.0
2021-01-15,10.2,10.22,10.15,10.22,1756,9.48007291788549,9.49866129615586,9.43360197220959,9.49866129615586,1889.35255616104,0.0,1.0
2021-01-19,10.05,10.24,9.96,10.24,4327,9.34066008085777,9.51724967442622,9.25701237864113,9.51724967442622,4655.5971016565,0.0,1.0
2021-01-20,10.21,10.25,10.01,10.01,7505,9.48936710702068,9.5265438635614,9.30348332431704,9.30348332431704,8074.93788951515,0.0,1.0
2021-01-21,10.025,10.3,10.025,10.2998,5483,9.31742460801981,9.57301480923731,9.31742460801981,9.57282892545461,5899.38500309281,0.0,1.0
2021-01-22,10.05,10.3,10.05,10.29,20155,9.34066008085777,9.57301480923731,9.34066008085777,9.56372062010213,21685.5926932948,0.0,1.0
2021-01-25,10.1,10.2999,10.0,10.0,9647,9.38713102653367,9.57292186734596,9.29418913518186,9.29418913518186,10379.6037068824,0.0,1.0
2021-01-26,10.16,10.24,10.1397,10.14,3749,9.44289616134477,9.51724967442622,9.42402895740035,9.4243077830744,4033.70315093835,0.0,1.0
2021-01-27,10.02,10.24,10.01,10.08,37293,9.31277751345222,9.51724967442622,9.30348332431704,9.36854264826331,40125.0711144155,0.0,1.0
2021-01-28,10.23,10.24,10.02,10.02,4657,9.50795548529104,9.51724967442622,9.31277751345222,9.31277751345222,5010.6576617551,0.0,1.0
2021-01-29,10.21,10.21,10.0,10.0258,6083,9.48936710702068,9.48936710702068,9.29418913518186,9.31816814315063,6544.94965781754,0.0,1.0
2021-02-01,12.4599,12.8799,10.06,10.06,92172,11.5804667205452,11.9708226642229,9.34995426999295,9.34995426999295,99171.6422588132,0.0,1.0
2021-02-02,12.8,13.4,12.1246,12.46,61899,11.8965620930328,12.4542134411437,11.2688325588426,11.5805596624366,66599.6776046765,0.0,1.0
2021-02-03,13.31,13.31,12.5608,12.75,25174,12.3705657389271,12.3705657389271,11.6742450889192,11.8500911473569,27085.7410300671,0.0,1.0
2021-02-04,13.17,13.17,12.9001,13.09,23396,12.2404470910345,12.2404470910345,11.9895969262759,12.1660935779531,25172.7177698996,0.0,1.0
2021-02-05,13.35,14.0,13.09,13.09,47682,12.4077424954678,13.0118647892546,12.1660935779531,12.1660935779531,51303.0231109741,0.0,1.0
2021-02-08,13.07,14.4399,12.95,13.52,17769,12.1475051996827,13.4207161693112,12.0359749300605,12.5657437107659,19118.3972496728,0.0,1.0
2021-02-09,13.06,13.5,12.49,13.5,19996,12.1382110105475,12.5471553324955,11.6084422298421,12.5471553324955,21514.5180597928,0.0,1.0
2021-02-10,12.85,13.0,12.85,13.0,1291,11.9430330387087,12.0824458757364,11.9430330387087,12.0824458757364,1389.03994874937,0.0,1.0
2021-02-11,12.56,12.75,12.26,12.66,21905,11.6735015537884,11.8500911473569,11.394675879733,11.7664434451402,23568.4896029087,0.0,1.0
2021-02-12,12.9999,13.0,12.54,12.6863,6130,12.0823529338451,12.0824458757364,11.654913175518,11.7908871625658,6595.51888910429,0.0,1.0
2021-02-16,14.9726,15.27,13.13,13.13,59860,13.9158176245424,14.1922268094227,12.2032703344938,12.2032703344938,64405.8337197037,0.0,1.0
2021-02-17,14.92,15.0,13.98,14.99,35672,13.8669301896913,13.9412837027728,12.9932764109842,13.9319895136376,38380.9706055676,0.0,1.0
2021-02-18,14.45,14.8027,13.84,14.8,7886,13.4301033003378,13.7579093511356,12.8631577630917,13.7553999200692,8484.87144526534,0.0,1.0
2021-02-19,15.15,15.1799,13.0701,13.0701,51505,14.0806965398005,14.1084861653147,12.147598141574,12.147598141574,55416.345902662,0.0,1.0
2021-02-22,15.14,15.74,14.69,15.17,35883,14.0714023506653,14.6290536987762,13.6531638395821,14.0992849180709,38607.9941758125,0.0,1.0
2021-02-23,14.99,15.19,13.5,14.86,11883,13.9319895136376,14.1178732963412,12.5471553324955,13.8111650548802,12785.4079868233,0.0,1.0
2021-02-24,15.15,15.4859,14.0785,14.2257,120684,14.0806965398005,14.3928883528513,13.0848241739658,13.2216346380357,129848.874651332,0.0,1.0
2021-02-25,15.0,15.391,14.5,14.99,21231,13.9412837027728,14.3046864979584,13.4765742460137,13.9319895136376,22843.3053074345,0.0,1.0
2021-02-26,15.01,15.18,14.6472,14.91,4201,13.9970488375839,14.1555763727197,13.6587324273057,13.9037973463275,4505.02178935632,0.05,1.0
2021-03-01,15.35,15.35,15.01,15.01,12701,14.3141039078556,14.3141039078556,13.9970488375839,13.9970488375839,13620.1575212127,0.0,1.0
2021-03-02,15.87,16.0785,15.25,15.25,30422,14.7990116623888,14.9934410216584,14.2208524165992,14.2208524165992,32623.6069687689,0.0,1.0
2021-03-03,15.27,16.7462,14.97,15.99,27087,14.2395027148505,15.6160812287773,13.9597482410813,14.9109134518965,29047.2566551523,0.0,1.0
2021-03-04,15.09,15.35,14.5,14.6694,36029,14.071650030589,14.3141039078556,13.5214662321763,13.6794342583646,38636.3794450652,0.0,1.0
2021-03-05,15.36,15.8349,15.0,15.1,16066,14.3234290569812,14.7662803889578,13.9877236884582,14.0809751797146,17228.6789021183,0.0,1.0
2021-03-08,15.3,15.84,14.65,15.46,5415,14.2674781622274,14.7710362150119,13.6613434690609,14.4166805482376,5806.87764564735,0.0,1.0
2021-03-09,15.32,15.32,14.5901,15.21,27401,14.2861284604787,14.2861284604787,13.6054858257983,14.1835518200967,29383.9804927761,0.0,1.0
2021-03-10,15.06,15.95,14.95,15.1,8734,14.0436745832121,14.8736128553939,13.94109794283,14.0809751797146,9366.07005670985,0.0,1.0
2021-03-11,15.01,15.66,15.0001,15.31,11605,13.9970488375839,14.6031835307504,13.9878169399495,14.276803311353,12444.8411962581,0.0,1.0
2021-03-12,15.15,15.6399,14.94,15.24,50437,14.1276009253428,14.5844399810079,13.9317727937044,14.2115272674736,54087.0706950167,0.0,1.0
2021-03-15,15.47,15.8,15.0,15.2,6471,14.4260056973633,14.7337356185093,13.9877236884582,14.174226670971,6939.29921421678,0.0,1.0
2021-03-16,15.0,15.48,15.0,15.48,8514,13.9877236884582,14.4353308464889,13.9877236884582,14.4353308464889,9130.14889659125,0.0,1.0
2021-03-17,15.92,16.18,15.21,15.21,16389,14.845637408017,15.0880912852836,14.1835518200967,14.1835518200967,17575.0540599288,0.0,1.0
2021-03-18,16.1,16.1,15.48,15.92,12443,15.0134900922785,15.0134900922785,14.4353308464889,14.845637408017,13343.4863425282,0.0,1.0
2021-03-19,16.72,16.8699,15.935,16.0398,32286,15.5916493380681,15.7314333234614,14.8596251317055,14.9573526945422,34622.5026163196,0.0,1.0
2021-03-22,16.75,16.87,16.6001,16.87,9712,15.619624785445,15.7315265749527,15.4798408000517,15.7315265749527,10414.8468503282,0.0,1.0
2021-03-23,16.78,16.85,16.45,16.84,27588,15.647600232822,15.7128762767014,15.3398703116759,15.7035511275758,29584.5134788769,0.0,1.0
2021-03-24,17.03,17.3899,16.48,16.87,45199,15.8807289609629,16.2163410779947,15.3678457590528,15.7315265749527,48470.0023463739,0.0,1.0
2021-03-25,17.22,17.31,16.75,17.2,16045,16.0579067943501,16.1418331364808,15.619624785445,16.0392564960988,17206.159155016,0.0,1.0
2021-03-26,18.35,18.855,16.5,17.16,74582,17.1116486455472,17.582568676392,15.3864960573041,16.0019558995962,79979.4180180372,0.0,1.0
2021-03-29,19.0,19.33,18.1896,18.56,41318,17.7177833387138,18.0255132598598,16.962073253572,17.3074767771857,44308.1386080991,0.0,1.0
2021-03-30,18.32,19.0,18.0001,18.63,38450,17.0836731981703,17.7177833387138,16.7853616776411,17.3727528210651,41232.5845752799,0.0,1.0
2021-03-31,17.25,18.01,17.0226,18.01,17924,16.085882241727,16.7945935752755,15.8738283506099,16.7945935752755,19221.1403362111,0.0,1.0
2021-04-01,17.15,17.22,16.3729,17.22,25607,15.9926307504706,16.0579067943501,15.2679734119172,16.0579067943501,27460.1506688996,0.0,1.0
2021-04-05,18.5,18.59,17.65,17.65,29524,17.2515258824318,17.3354522245626,16.4588882067525,16.4588882067525,31660.6196879211,0.0,1.0
2021-04-06,18.95,19.27,18.49,18.6,23773,17.6711575930856,17.969562365106,17.2422007333062,17.3447773736882,25493.4260886379,0.0,1.0
2021-04-07,19.05,19.33,18.835,19.33,18814,17.764409084342,18.0255132598598,17.5639183781407,18.0255132598598,20175.5486657819,0.0,1.0
2021-04-08,19.48,19.555,18.72,19.0,37864,18.1653904967444,18.2353291151867,17.4566791631959,17.7177833387138,40604.1763942367,0.0,1.0
2021-04-09,19.64,19.69,19.09,19.69,26857,18.3145928827547,18.3612186283829,17.8017096808445,18.3612186283829,28800.6118059373,0.0,1.0
2021-04-12,19.3,20.89,19.3,19.64,45314,17.9975378124829,19.4802365234595,17.9975378124829,18.3145928827547,48593.3247709814,0.0,1.0
2021-04-13,20.1,20.1,19.33,19.7,20618,18.743549742534,18.743549742534,18.0255132598598,18.3705437775085,22110.1021787548,0.0,1.0
2021-04-14,20.05,20.18,19.21,20.18,23191,18.6969239969058,18.8181509355392,17.9136114703522,18.8181509355392,24869.3073832332,0.0,1.0
2021-04-15,20.25,20.25,20.01,20.12,34998,18.8834269794186,18.8834269794186,18.6596234004033,18.7622000407853,37530.7670992366,0.0,1.0
2021-04-16,20.04,20.24,19.46,20.23,22861,18.6875988477802,18.874101830293,18.1467401984932,18.8647766811673,24515.4256430552,0.0,1.0
2021-04-19,19.48,20.15,19.35,20.15,38036,18.1653904967444,18.7901754881622,18.0441635581111,18.7901754881622,40788.6238466931,0.0,1.0
2021-04-20,19.47,19.75,19.0301,19.64,7932,18.1560653476188,18.4171695231367,17.7458520375819,18.3145928827547,8506.03019118647,0.0,1.0
2021-04-21,18.5,19.25,18.16,19.23,27452,17.2515258824318,17.9509120668547,16.9344708121601,17.9322617686035,29438.6713071674,0.0,1.0
2021-04-22,19.01,19.41,18.28,18.28,24530,17.7271084878394,18.100114452865,17.0463726016678,17.0463726016678,26305.209353228,0.0,1.0
2021-04-23,18.5,19.05,18.25,19.05,14509,17.2515258824318,17.764409084342,17.0183971542909,17.764409084342,15559.0005098241,0.0,1.0
2021-04-26,18.44,18.7,17.42,18.29,14995,17.195574987678,17.4380288649446,16.2444097768628,17.0556977507934,16080.1717999043,0.0,1.0
2021-04-27,18.74,19.2,18.32,18.41,9380,17.4753294614472,17.9042863212265,17.0836731981703,17.1675995403011,10058.8203723309,0.0,1.0
2021-04-28,18.18,19.17,18.0,18.7,18866,16.9531211104114,17.8763108738496,16.7852684261499,17.4380288649446,20231.3118490827,0.0,1.0
2021-04-29,18.82,19.18,18.04,18.04,14537,17.5499306544523,17.8856360229753,16.8225690226524,16.8225690226524,15589.0268392937,0.0,1.0
2021-04-30,18.34,19.03,17.59,18.8,13530,17.1023234964216,17.7457587860907,16.4029373119987,17.531280356201,14509.1513472961,0.0,1.0
2021-05-03,19.05,19.05,18.01,18.34,23329,17.764409084342,17.764409084342,16.7945935752755,17.1023234964216,25017.2942927621,0.0,1.0
2021-05-04,18.79,19.18,18.63,18.75,16216,17.5219552070754,17.8856360229753,17.3727528210651,17.4846546105728,17389.5342385627,0.0,1.0
2021-05-05,19.25,19.59,18.288,18.9,60976,17.9509120668547,18.2679671371265,17.0538327209683,17.6245318474574,65388.7666336091,0.0,1.0
2021-05-06,18.73,19.51,18.28,19.18,36538,17.4660043123215,18.1933659441213,17.0463726016678,17.8856360229753,39182.215220067,0.0,1.0
2021-05-07,19.6,19.6,18.51,19.0,10448,18.2772922862521,18.2772922862521,17.2608510315575,17.7177833387138,11204.110367816,0.0,1.0
2021-05-10,19.35,19.6,19.2,19.6,16518,18.0441635581111,18.2772922862521,17.9042863212265,18.2772922862521,17713.3896492711,0.0,1.0
2021-05-11,19.53,19.53,18.6104,19.35,21406,18.2120162423726,18.2120162423726,17.3544755287789,18.0441635581111,22955.1288795434,0.0,1.0
2021-05-12,19.19,19.48,18.7068,18.992,24611,17.8949611721009,18.1653904967444,17.44436996635,17.7103232194133,26392.071234908,0.0,1.0
2021-05-13,19.35,19.54,17.93,17.9301,21953,18.0441635581111,18.2213413914983,16.7199923822704,16.7200856337617,23541.7146731111,0.0,1.0
2021-05-14,19.24,19.55,18.91,19.205,15574,17.9415869177291,18.2306665406239,17.633856996583,17.9089488957894,16701.0733985802,0.0,1.0
2021-05-17,18.45,19.2517,18.37,19.0,14111,17.2049001368036,17.9524973422061,17.1302989437985,17.7177833387138,15132.1976837913,0.0,1.0
2021-05-18,18.1,18.72,17.9,18.24,25349,16.8785199174063,17.4566791631959,16.6920169348935,17.0090720051652,27183.479490215,0.0,1.0
2021-05-19,18.5,18.6,16.99,17.9,25689,17.2515258824318,17.3447773736882,15.8434283644604,16.6920169348935,27548.0849194894,0.0,1.0
2021-05-20,18.54,18.74,17.61,18.23,19478,17.2888264789344,17.4753294614472,16.42158761025,16.9997468560396,20887.6016217763,0.0,1.0
2021-05-21,17.5,18.54,17.16,18.54,27950,16.3190109698679,17.2888264789344,16.0019558995962,17.2888264789344,29972.7110241632,0.0,1.0
2021-05-24,17.75,17.8802,17.42,17.64,10043,16.5521396980089,16.6735531396247,16.2444097768628,16.4495630576269,10769.8009594158,0.0,1.0
2021-05-25,17.76,18.19,17.3801,17.56,10667,16.5614648471346,16.962446259537,16.2072024318515,16.3749618646218,11438.9591590249,0.0,1.0
2021-05-26,17.84,17.94,17.6651,17.75,13148,16.6360660401397,16.7293175313961,16.4729691819322,16.5521396980089,14099.5064238174,0.0,1.0
2021-05-27,17.79,18.25,17.66,18.25,3711,16.5894402945115,17.0183971542909,16.4682133558782,17.0183971542909,3979.56102363754,0.0,1.0
2021-05-28,17.81,17.9,17.64,17.9,5769,16.6640414875166,16.7482505685877,16.5049798899378,16.7482505685877,6165.72456789484,0.06,1.0
2021-06-01,18.15,18.17,17.61,17.6557,13960,16.9821646826741,17.000877811801,16.4769101962474,16.5196696963024,14920.0060613299,0.0,1.0
2021-06-02,17.7,18.04,17.59,18.04,7219,16.5611192773186,16.8792424724761,16.4581970671205,16.8792424724761,7715.43866452293,0.0,1.0
2021-06-03,17.82,17.82,17.59,17.7501,6606,16.67339805208,16.67339805208,16.4581970671205,16.6079956657815,7060.28367056916,0.0,1.0
2021-06-04,17.87,17.9,17.59,17.68,9582,16.7201808748973,16.7482505685877,16.4581970671205,16.5424061481916,10240.9382578555,0.0,1.0
2021-06-07,19.85,20.79,17.605,17.9,134722,18.5727806584618,19.4522977274267,16.4722319139657,16.7482505685877,143986.608638573,0.0,1.0
2021-06-08,19.64,20.23,19.3,20.15,68760,18.3762928026292,18.9283301118731,18.0581696074716,18.8534775953655,73488.5112304471,0.0,1.0
2021-06-09,19.58,20.17,19.35,19.77,82339,18.3201534152484,18.8721907244924,18.1049524302889,18.4979281419541,88001.3165532839,0.0,1.0
2021-06-10,19.82,20.1,19.13,19.72,52155,18.5447109647714,18.8066947725482,17.8991080098929,18.4511453191368,55741.6129031991,0.0,1.0
2021-06-11,20.46,20.765,19.8201,20.04,55925,19.1435310968326,19.4289063160181,18.544804530417,18.7505553851674,59770.8695544323,0.0,1.0
2021-06-14,20.38,21.18,20.11,20.67,61762,19.068678580325,19.8172037454015,18.8160513371116,19.3400189526652,66009.2703696171,0.0,1.0
2021-06-15,21.2,21.2,20.38,20.43,53118,19.8359168745284,19.8359168745284,19.068678580325,19.1154614031423,56770.8368170288,0.0,1.0
2021-06-16,20.7,21.28,20.4001,21.16,87139,19.3680886463556,19.9107693910361,19.0874852750975,19.7984906162746,93131.404597294,0.0,1.0
2021-06-17,20.68,21.2389,20.4,20.91,43388,19.3493755172287,19.8723139106803,19.0873917094519,19.5645765021882,46371.7208444828,0.0,1.0
2021-06-18,21.08,21.28,20.33,20.78,63547,19.723638099767,19.9107693910361,19.0218957575077,19.4429411628633,67917.0218609834,0.0,1.0
2021-06-21,21.7,22.03,21.03,21.13,91473,20.3037451027013,20.6125117332954,19.6768552769497,19.7704209225842,97763.4465936982,0.0,1.0
2021-06-22,21.48,22.39,21.0401,22.14,79265,20.0979006823052,20.9493480575798,19.6863054071588,20.7154339434934,84715.9226684323,0.0,1.0
2021-06-23,22.1,22.405,21.09,21.6,75405,20.6780076852396,20.963382904425,19.7329946643304,20.2101794570667,80590.4768663737,0.0,1.0
2021-06-24,22.69,22.9,21.75,22.06,82474,21.2300449944835,21.4265328503161,20.3505279255186,20.6405814269857,88145.6002795216,0.0,1.0
2021-06-25,20.25,22.8,20.245,22.7,585873,18.947043241,21.3329672046815,18.9423649587183,21.239401559047,626162.515126758,0.0,1.0
2021-06-28,18.54,20.43,18.5,20.43,59421,17.3470707006489,19.1154614031423,17.3096444423951,19.1154614031423,63507.2836798198,0.0,1.0
2021-06-29,19.87,20.2,18.69,18.69,48390,18.5914937875887,18.9002604181828,17.4874191691008,17.4874191691008,51717.7000936785,0.0,1.0
2021-06-30,18.51,19.77,18.5,19.77,20454,17.3190010069586,18.4979281419541,17.3096444423951,18.4979281419541,21860.5876775387,0.0,1.0
2021-07-01,17.93,19.0,17.74,18.52,22438,16.7763202622781,17.7774726705679,16.5985455355724,17.328357571522,23981.024069063,0.0,1.0
2021-07-02,18.28,18.99,17.62,17.62,17991,17.103800021999,17.7681161060045,16.4862667608109,16.4862667608109,19228.2112499561,0.0,1.0
2021-07-06,18.16,18.39,17.8988,17.99,19544,16.9915212472376,17.2067222321971,16.7471277808401,16.8324596496588,20888.0084858618,0.0,1.0
2021-07-07,18.295,18.45,17.6479,17.92,15999,17.1178348688442,17.2628616195778,16.5123715759429,16.7669636977146,17099.2247116918,0.0,1.0
2021-07-08,18.18,18.75,17.33,18.08,32338,17.0102343763645,17.5435585564815,16.2149263884707,16.9166687307299,34561.8306598342,0.0,1.0
2021-07-09,18.1,18.75,18.0827,18.75,4157,16.9353818598568,17.5435585564815,16.919195003162,17.5435585564815,4442.86999978141,0.0,1.0
2021-07-12,18.75,18.97,18.2,18.2,16011,17.5435585564815,17.7494029768776,17.0289475054914,17.0289475054914,17112.0499318018,0.0,1.0
2021-07-13,18.5,18.58,17.94,18.58,18922,17.3096444423951,17.3844969589028,16.7856768268415,17.3844969589028,20223.2345768255,0.0,1.0
2021-07-14,18.15,18.75,18.1201,18.75,14017,16.9821646826741,17.5435585564815,16.9541885546294,17.5435585564815,14980.9258568525,0.0,1.0
2021-07-15,18.24,18.825,18.075,18.4159,14578,17.0663737637452,17.6137327907074,16.9119904484482,17.2309557344164,15580.5048969962,0.0,1.0
2021-07-16,17.9,18.86,17.13,18.09,28542,16.7482505685877,17.6464807666795,16.0277950972015,16.9260252952934,30504.7860316961,0.0,1.0
2021-07-19,18.35,18.9,17.06,18.18,25533,17.1692959739432,17.6839070249334,15.9622991452573,17.0102343763645,27288.8620891072,0.0,1.0
2021-07-20,19.22,19.49,17.915,18.29,26864,17.983317090964,18.2359443341773,16.7622854154329,17.1131565865625,28711.3927529775,0.0,1.0
2021-07-21,19.18,19.7064,18.75,19.23,11357,17.9458908327102,18.4384203913305,17.5435585564815,17.9926736555274,12138.0020657968,0.0,1.0
2021-07-22,19.24,19.825,19.03,19.42,11821,18.0020302200909,18.5493892470531,17.8055423642583,18.1704483822331,12633.9105767178,0.0,1.0
2021-07-23,19.34,19.7234,19.22,19.7234,2112,18.0955958657255,18.4543265510884,17.983317090964,18.4543265510884,2257.23873936452,0.0,1.0
2021-07-26,19.35,19.52,19.24,19.47,7316,18.1049524302889,18.2640140278677,18.0020302200909,18.2172312050504,7819.10919374567,0.0,1.0
2021-07-27,19.1,19.2501,18.87,19.2501,3451,17.8710383162025,18.0114803503,17.655837331243,18.0114803503,3688.31954997489,0.0,1.0
2021-07-28,18.87,19.74,18.42,19.74,5728,17.655837331243,18.4698584482637,17.2347919258874,18.4698584482637,6121.90506585226,0.0,1.0
2021-07-29,18.26,19.49,18.26,19.49,5447,17.0850868928721,18.2359443341773,17.0850868928721,18.2359443341773,5821.58116160917,0.0,1.0
2021-07-30,18.3,18.75,18.3,18.4936,3249,17.122513151126,17.5435585564815,17.122513151126,17.3036562410745,3472.42834478945,0.0,1.0
2021-08-02,19.84,19.84,18.395,18.66,34150,18.5634240938983,18.5634240938983,17.2114005144788,17.4593494754104,36498.4388964481,0.0,1.0
2021-08-03,19.8,20.24,18.98,19.9,14875,18.5259978356445,18.9376866764366,17.758759541441,18.6195634812791,15897.9290947193,0.0,1.0
2021-08-04,19.21,19.98,19.21,19.437,2711,17.9739605264005,18.6944159977867,17.9739605264005,18.186354541991,2897.43097652331,0.0,1.0
2021-08-05,20.41,20.496,19.3,20.25,13183,19.0967482740154,19.1772147292611,18.0581696074716,18.947043241,14089.5730592057,0.0,1.0
2021-08-06,21.24,22.445,20.1,20.69,24181,19.8733431327823,21.0008091626788,18.8066947725482,19.3587320817921,25843.8872900442,0.0,1.0
2021-08-09,20.95,22.68,20.4,21.12,17725,19.602002760442,21.22068842992,19.0873917094519,19.7610643580208,18943.9188708505,0.0,1.0
2021-08-10,21.2,22.4826,20.9628,21.89,9706,19.8359168745284,21.0359898454374,19.6139791630832,20.481519829407,10373.4655323258,0.0,1.0
2021-08-11,20.6,21.25,20.0,21.19,15483,19.274523000721,19.8826996973457,18.7131291269136,19.826560309965,16547.7402469607,0.0,1.0
2021-08-12,21.96,22.1289,20.43,20.73,17702,20.5470157813512,20.7050481568279,19.1154614031423,19.396158340046,18919.3371989729,0.0,1.0
2021-08-13,21.01,22.02,21.01,21.96,10464,19.6581421478228,20.6031551687319,19.6581421478228,20.5470157813512,11183.5919359424,0.0,1.0
2021-08-16,20.2,20.85,19.93,20.85,8228,18.9002604181828,19.5084371148074,18.6476331749694,19.5084371148074,8793.82592210759,0.0,1.0
2021-08-17,18.98,19.94,18.35,19.94,21355,17.758759541441,18.6569897395329,17.1692959739432,18.6569897395329,22823.5479541332,0.0,1.0
2021-08-18,18.55,19.01,18.16,18.67,19826,17.3564272652124,17.7868292351314,16.9915212472376,17.4687060399739,21189.4011584474,0.0,1.0
2021-08-19,18.41,18.56,17.86,18.35,20134,17.225435361324,17.3657838297758,16.7108243103339,17.1692959739432,21518.5818079381,0.0,1.0
2021-08-20,18.79,18.9999,17.3,18.21,11701,17.5809848147353,17.7773791049223,16.1868566947803,17.0383040700549,12505.6583756176,0.0,1.0
2021-08-23,18.68,18.6865,18.0,18.66,10775,17.4780626045373,17.4841443715036,16.8418162142223,17.4593494754104,11515.9788904606,0.0,1.0
2021-08-24,18.98,18.98,18.07,18.07,12937,17.758759541441,17.758759541441,16.9073121661665,16.9073121661665,13826.6560469502,0.0,1.0
2021-08-25,18.3,18.78,18.29,18.7,5876,17.122513151126,17.5716282501719,17.1131565865625,17.4967757336642,6280.08278054257,0.0,1.0
2021-08-26,18.1,18.69,18.09,18.69,8644,16.9353818598568,17.4874191691008,16.9260252952934,17.4874191691008,9238.43355258852,0.0,1.0
2021-08-27,18.37,18.5,17.14,17.24,17091,17.1880091030702,17.3096444423951,16.037151661765,16.1307173073995,18266.319741704,0.0,1.0
2021-08-30,18.17,18.5,17.05,18.34,3701,17.000877811801,17.3096444423951,15.9529425806939,17.1599394093798,3955.51163560043,0.0,1.0
2021-08-31,18.55,18.83,18.2,18.2,6807,17.4125666525931,17.6753978473492,17.084027659148,17.084027659148,7251.65063366438,0.06,1.0
2021-09-01,18.36,18.81,18.0,18.4,21603,17.2342169132943,17.6566241905809,16.896291091465,17.2717642268309,23014.1631613121,0.0,1.0
2021-09-02,20.11,20.12,18.25,18.51,27268,18.8769118805201,18.8862987089042,17.1309618010687,17.3750193390565,29049.2154368679,0.0,1.0
2021-09-03,19.94,20.55,19.25,20.1,17305,18.7173357979896,19.2899323294226,18.0696446394834,18.8675250521359,18435.4068187986,0.0,1.0
2021-09-07,20.19,20.75,19.59,19.9,28840,18.9520065075933,19.4776688971055,18.3887968045444,18.679788484453,30723.9024937388,0.0,1.0
2021-09-08,20.5,20.71,19.94,20.1,20378,19.2429981875018,19.4401215835689,18.7173357979896,18.8675250521359,21709.1430311169,0.0,1.0
2021-09-09,19.73,21.8594,19.73,20.58,31243,18.5202124019225,20.5190436380428,18.5202124019225,19.318092814575,33283.872594032,0.0,1.0
2021-09-10,18.99,21.16,18.99,20.25,22853,17.8255871014956,19.8625288608556,17.8255871014956,19.0083274778982,24345.8163553888,0.0,1.0
2021-09-13,18.68,19.8,18.34,19.32,37030,17.534595421587,18.5859202006115,17.215443256526,18.1353524381725,39448.8942213298,0.0,1.0
2021-09-14,19.05,19.33,18.3701,18.61,7543,17.8819080718005,18.1447392665566,17.2436976099623,17.468887622898,8035.72803433676,0.0,1.0
2021-09-15,19.25,20.8243,19.08,19.5,16753,18.0696446394834,19.5474130319997,17.9100685569529,18.3043153490871,17847.3487682943,0.0,1.0
2021-09-16,19.8,20.1657,19.33,19.33,5401,18.5859202006115,18.9291965146198,18.1447392665566,18.1447392665566,5753.80712096685,0.0,1.0
2021-09-17,20.38,20.4899,19.75,19.75,16597,19.1303562468921,19.2335174908338,18.5389860586908,18.5389860586908,17681.1584496735,0.0,1.0
2021-09-20,19.12,20.25,18.99,19.75,26106,17.9476158704895,19.0083274778982,17.8255871014956,18.5389860586908,27811.3106276542,0.0,1.0
2021-09-21,18.9,19.38,18.75,19.28,6684,17.7411056460383,18.1916734084773,17.6003032202761,18.0978051246359,7120.61595936721,0.0,1.0
2021-09-22,18.48,19.13,18.3301,18.95,6037,17.3468588539041,17.9570026988737,17.2061502964257,17.788039787959,6431.35226611309,0.0,1.0
2021-09-23,19.4,19.75,18.552,18.83,32834,18.2104470652456,18.5389860586908,17.41444401827,17.6753978473492,34978.800779453,0.0,1.0
2021-09-24,20.15,21.3437,19.16,19.16,16649,18.9144591940567,20.0349648982723,17.9851631840261,17.9851631840261,17736.5552225471,0.0,1.0
2021-09-27,20.29,20.645,19.77,19.94,15876,19.0458747914347,19.379107199072,18.5577597154591,18.7173357979896,16913.0608873301,0.0,1.0
2021-09-28,19.15,20.08,19.15,20.0,9928,17.975776355642,18.8487513953676,17.975776355642,18.7736567682945,10576.5223286352,0.0,1.0
2021-09-29,19.09,19.28,18.65,19.18,7996,17.9194553853371,18.0978051246359,17.5064349364346,18.0039368407944,8518.31915187017,0.0,1.0
2021-09-30,19.33,19.94,19.0,19.0899,40449,18.1447392665566,18.7173357979896,17.8349739298797,17.9193615170532,43091.2320377685,0.0,1.0
2021-10-01,19.36,19.97,19.275,19.48,5003,18.172899751709,18.745496283142,18.0931117104438,18.2855416923188,5329.80874397281,0.0,1.0
2021-10-04,20.04,20.55,19.49,19.5,19077,18.8112040818311,19.2899323294226,18.294928520703,18.3043153490871,20323.1583867217,0.0,1.0
2021-10-05,19.69,20.305,19.52,19.68,7371,18.4826650883859,19.059955034011,18.3230890058554,18.4732782600018,7852.4925548318,0.0,1.0
2021-10-06,20.05,20.362,19.34,19.8,16708,18.8205909102152,19.1134599558006,18.1541260949408,18.5859202006115,17799.4092533075,0.0,1.0
2021-10-07,20.11,20.75,20.1,20.185,13276,18.8769118805201,19.4776688971055,18.8675250521359,18.9473130934012,14143.2222436504,0.0,1.0
2021-10-08,19.77,20.34,19.5575,20.34,5150,18.5577597154591,19.0928089333555,18.358289612296,19.0928089333555,5486.41115959622,0.0,1.0
2021-10-11,19.38,19.38,19.38,19.38,697,18.1916734084773,18.1916734084773,18.1916734084773,18.1916734084773,742.5298210172,0.0,1.0
2021-10-12,19.8,19.89,18.68,19.62,6858,18.5859202006115,18.6704016560689,17.534595421587,18.4169572896969,7305.98208398271,0.0,1.0
2021-10-13,19.37,19.9,18.7473,18.7473,4173,18.1822865800932,18.679788484453,17.5977687766123,17.5977687766123,4445.59102310583,0.0,1.0
2021-10-14,19.48,19.75,19.04,19.65,15348,18.2855416923188,18.5389860586908,17.8725212434163,18.4451177748493,16350.570578152,0.0,1.0
2021-10-15,19.0,19.9,19.0,19.83,11688,17.8349739298797,18.679788484453,17.8349739298797,18.614080685764,12451.4900258953,0.0,1.0
2021-10-18,19.64,19.68,19.04,19.16,3452,18.4357309464652,18.4732782600018,17.8725212434163,17.9851631840261,3677.49346076236,0.0,1.0
2021-10-19,19.32,19.6606,18.83,19.36,5628,18.1353524381725,18.4550678129365,17.6753978473492,18.172899751709,5995.63534101116,0.0,1.0
2021-10-20,19.24,19.56,19.065,19.07,3646,18.0602578110993,18.360636319392,17.8959883143767,17.9006817285688,3884.16603648307,0.0,1.0
2021-10-21,19.1,19.88,18.96,19.3,5729,17.9288422137212,18.6610148276847,17.7974266163432,18.1165787814042,6103.23291909258,0.0,1.0
2021-10-22,18.75,19.4,18.57,19.05,8102,17.6003032202761,18.2104470652456,17.4313403093614,17.8819080718005,8631.24334272787,0.0,1.0
2021-10-25,19.05,19.1581,18.3835,19.005,10740,17.8819080718005,17.9833796866331,17.2562759599971,17.8396673440718,11441.5642435075,0.0,1.0
2021-10-26,18.4,18.94,18.33,18.33,11650,17.2717642268309,17.7786529595749,17.2060564281419,17.2060564281419,12411.0077687954,0.0,1.0
2021-10-27,18.07,18.5967,17.945,18.5967,8515,16.9619988901541,17.4564031411471,16.8446635353522,17.4564031411471,9071.22155805082,0.0,1.0
2021-10-28,17.9,18.8,17.25,18.2,6529,16.8024228076236,17.6472373621968,16.192278962654,17.084027659148,6955.49096330168,0.0,1.0
2021-10-29,18.0,18.5799,18.0,18.23,4038,16.896291091465,17.4406332694617,16.896291091465,17.1121881443004,4301.77247814555,0.0,1.0
2021-11-01,18.5,18.81,17.991,18.0,10954,17.3656325106724,17.6566241905809,16.8878429459193,16.896291091465,11669.5432703334,0.0,1.0
2021-11-02,18.63,18.91,18.5,18.61,5694,17.4876612796663,17.7504924744224,17.3656325106724,17.468887622898,6065.94662965843,0.0,1.0
2021-11-03,18.7,19.0,18.0701,18.275,6698,17.5533690783553,17.8349739298797,16.9620927584379,17.1544288720291,7135.53047514089,0.0,1.0
2021-11-04,18.84,19.78,18.3901,18.82,32598,17.6847846757334,18.5671465438432,17.2624712667306,17.6660110189651,34727.3846564112,0.0,1.0
2021-11-05,19.81,19.9,18.6595,19.0,34147,18.5953070289957,18.679788484453,17.5153524233995,17.8349739298797,36377.5692945111,0.0,1.0
2021-11-08,19.71,19.88,16.83,19.54,9867,18.5014387451542,18.6610148276847,15.7980321705198,18.3418626626237,10511.5376527643,0.0,1.0
2021-11-09,19.2,19.85,19.2,19.85,6051,18.0227104975627,18.6328543425323,18.0227104975627,18.6328543425323,6446.26678188675,0.0,1.0
2021-11-10,18.92,19.6538,18.91,19.6538,9009,17.7598793028066,18.4486847696353,17.7504924744224,18.4486847696353,9597.49090034997,0.0,1.0
2021-11-11,19.42,19.89,19.1586,19.1586,5899,18.2292207220139,18.6704016560689,17.9838490280523,17.9838490280523,6284.33775348703,0.0,1.0
2021-11-12,23.0,24.2929,19.85,20.25,96051,21.5897052835386,22.803328325325,18.6328543425323,19.0083274778982,102325.296755413,0.0,1.0
2021-11-15,24.39,25.6865,23.0,23.0,47723,22.8944744289351,24.1114767289398,21.5897052835386,21.5897052835386,50840.38830474,0.0,1.0
2021-11-16,22.83,24.7,22.38,24.4,27557,21.4301292010081,23.1854661088437,21.0077219237215,22.9038612573193,29357.0936553385,0.0,1.0
2021-11-17,22.38,22.625,21.9648,22.55,8286,21.0077219237215,21.2376992191331,20.6179808092117,21.167298006252,8827.26269289599,0.0,1.0
2021-11-18,22.53,22.69,21.98,22.69,11838,21.1485243494837,21.2987136036301,20.6322487883556,21.2987136036301,12611.2884091845,0.0,1.0
2021-11-19,22.04,23.2157,21.9,22.26,11030,20.6885697586605,21.7921791717847,20.5571541612824,20.8950799831117,11750.5077845333,0.0,1.0
2021-11-22,22.79,22.79,22.1,22.37,7629,21.3925818874716,21.3925818874716,20.7448907289654,20.9983350953374,8127.34577408922,0.0,1.0
2021-11-23,22.78,23.0,22.42,22.42,10755,21.3831950590874,21.5897052835386,21.0452692372581,21.0452692372581,11457.5440818364,0.0,1.0
2021-11-24,22.94,23.39,22.0,22.79,9088,21.5333843132338,21.9557915905204,20.6510224451239,21.3925818874716,9681.65138221561,0.0,1.0
2021-11-26,21.6,22.85,21.46,22.7,5597,20.275549309758,21.4489028577764,20.14413371238,21.3081004320142,5962.61034179808,0.0,1.0
2021-11-29,22.22,22.845,22.0688,22.18,14096,20.8575326695752,21.4442094435844,20.7156038244069,20.8199853560386,15016.7867389647,0.0,1.0
2021-11-30,22.8,22.8,21.35,22.49,16940,21.4582896861606,21.4582896861606,20.0936177543653,21.1665322386733,17999.1977761908,0.06,1.0
2021-12-01,20.79,23.3799,19.11,23.36,37283,19.5665720427754,22.0040643435731,17.9854349080056,21.9853353977505,39614.1730041158,0.0,1.0
2021-12-02,20.35,20.7,19.9,20.7,6974,19.1524646979547,19.4818682676984,18.72894582257,19.4818682676984,7410.05934422403,0.0,1.0
2021-12-03,20.4,21.01,19.0,19.0,15249,19.1995223507753,19.7736257151857,17.8819080718005,17.8819080718005,16202.4655778709,0.0,1.0
2021-12-06,19.13,20.71,19.13,20.55,36076,18.0042579691339,19.4912797982625,18.0042579691339,19.3406953092368,38331.7035994013,0.0,1.0
2021-12-07,21.0,22.79,18.87,18.9,41142,19.7642141846216,21.4488781555965,17.7595581744671,17.7877927661594,43714.4625093295,0.0,1.0
2021-12-08,20.1,21.25,19.5,20.78,23928,18.9171764338521,19.9995024487242,18.3524846000058,19.5571605122113,25424.1324904778,0.0,1.0
2021-12-09,19.36,20.45,19.035,20.3347,9285,18.2207231721083,19.2465800035958,17.9148484287749,19.1380650561916,9865.55793104673,0.0,1.0
2021-12-10,20.42,20.98,19.9853,20.3321,26564,19.2183454119035,19.7453911234934,18.8092261782818,19.135618058245,28224.9521680479,0.0,1.0
2021-12-13,19.78,21.0,19.755,20.89,19177,18.6160074558007,19.7642141846216,18.5924786293904,19.6606873484164,20376.0694069665,0.0,1.0
2021-12-14,19.93,20.03,19.47,19.73,38740,18.7571804142623,18.8512957199034,18.3242500083134,18.5689498029802,41162.2740170975,0.0,1.0
2021-12-15,19.5,20.5,19.5,20.0,23599,18.3524846000058,19.2936376564163,18.3524846000058,18.823061128211,25074.561293998,0.0,1.0
2021-12-16,19.75,20.2,19.43,19.7,18133,18.5877728641084,19.0112917394931,18.286603886057,18.5407152112879,19266.7918108423,0.0,1.0
2021-12-17,20.09,20.7,19.65,19.92,20461,18.907764903288,19.4818682676984,18.4936575584673,18.7477688836982,21740.3533470272,0.0,1.0
2021-12-20,20.64,20.872,19.1434,19.86,30558,19.4253990843138,19.643746593401,18.0168694200898,18.6912997003136,32468.682741726,0.0,1.0
2021-12-21,20.38,20.56,20.09,20.56,9368,19.180699289647,19.3501068398009,18.907764903288,19.3501068398009,9953.7476249915,0.0,1.0
2021-12-22,20.05,20.345,19.8,20.08,7182,18.8701187810316,19.1477589326727,18.6348305169289,18.8983533727239,7631.06484230237,0.0,1.0
2021-12-23,20.4,20.46,19.8798,20.1,5029,19.1995223507753,19.2559915341599,18.7099345308305,18.9171764338521,5343.44543190457,0.0,1.0
2021-12-27,20.24,20.56,20.1679,20.51,6319,19.0489378617496,19.3501068398009,18.9810807263824,19.3030491869804,6714.10453056373,0.0,1.0
2021-12-28,20.08,20.61,19.82,20.61,7987,18.8983533727239,19.3971644926215,18.6536535780571,19.3971644926215,8486.39862092302,0.0,1.0
2021-12-29,20.0,20.5462,20.0,20.0659,4183,18.823061128211,19.3371189276225,18.823061128211,18.8850831146285,4444.54806952812,0.0,1.0
2021-12-30,20.12,20.12,20.1,20.1,1798,18.9359994949803,18.9359994949803,18.9171764338521,18.9171764338521,1910.42252665827,0.0,1.0
2021-12-31,20.16,20.85,19.84,19.85,4526,18.9736456172367,19.62304122616,18.6724766391853,18.6818881697495,4808.99463607082,0.0,1.0
2022-01-03,20.0,20.4,19.99,20.39,11105,18.823061128211,19.1995223507753,18.8136495976469,19.1901108202111,11799.3560392326,0.0,1.0
2022-01-04,20.45,20.78,20.033,20.033,13060,19.2465800035958,19.5571605122113,18.8541191790726,18.8541191790726,13876.5952158826,0.0,1.0
2022-01-05,19.71,20.62,19.66,20.62,5700,18.550126741852,19.4065760231856,18.5030690890314,19.4065760231856,6056.40066849395,0.0,1.0
2022-01-06,19.78,20.29,19.1184,19.7592,5864,18.6160074558007,19.0959955145701,17.9933405936795,18.5964314722274,6230.6550035173,0.0,1.0
2022-01-07,19.3,20.0374,19.23,20.0374,4269,18.1642539887236,18.8582602525208,18.0983732747749,18.8582602525208,4535.92534277207,0.0,1.0
2022-01-10,18.5,19.7122,18.16,19.4001,11990,17.4113315435952,18.5521972785761,17.0913395044156,18.2584634096703,12739.6919324987,0.0,1.0
2022-01-11,19.3,19.802,19.05,19.5,7550,18.1642539887236,18.6367128230417,17.928965724621,18.3524846000058,8022.07456967185,0.0,1.0
2022-01-12,18.55,19.56,18.4911,19.56,13466,17.4583891964157,18.4089537833904,17.4029552813932,18.4089537833904,14307.9809477087,0.0,1.0
2022-01-13,18.1,18.81,18.1,18.56,7230,17.034870321031,17.7030889910825,17.034870321031,17.4678007269798,7682.0661110897,0.0,1.0
2022-01-14,18.18,19.1799,17.26,18.09,16152,17.1101625655438,18.0512215066487,16.2443017536461,17.0254587904669,17161.9269469324,0.0,1.0
2022-01-18,16.85,17.85,16.85,17.68,20581,15.8584290005178,16.7995820569284,15.8584290005178,16.6395860373386,21867.8565189955,0.0,1.0
2022-01-19,17.57,17.84,16.99,17.27,29717,16.5360592011334,16.7901705263642,15.9901904284153,16.2537132842102,31575.0980115149,0.0,1.0
2022-01-20,17.75,18.34,17.75,18.06,20311,16.7054667512873,17.2607470545695,16.7054667512873,16.9972241987746,21580.9743820668,0.0,1.0
2022-01-21,18.55,18.64,17.5,17.5,30429,17.4583891964157,17.5430929714927,16.4701784871847,16.4701784871847,32331.6168318602,0.0,1.0
2022-01-24,18.44,18.89,17.71,18.42,46664,17.3548623602106,17.7783812355953,16.6678206290309,17.3360392990824,49581.7334727372,0.0,1.0
2022-01-25,18.85,19.9039,18.085,18.14,41694,17.7407351133389,18.73261631949,17.0207530251848,17.0725164432874,44300.9771003837,0.0,1.0
2022-01-26,17.97,19.2995,17.97,19.24,10976,16.9125204236976,18.1637834121954,16.9125204236976,18.107784805339,11662.2901293666,0.0,1.0
2022-01-27,17.33,18.3673,17.29,18.21,13091,16.3101824675949,17.2864405330095,16.2725363453384,17.1383971572361,13909.5335353078,0.0,1.0
2022-01-28,17.32,17.7,17.21,17.67,7002,16.3007709370308,16.6584090984668,16.1972441008256,16.6301745067744,7439.81008434993,0.0,1.0
2022-01-31,18.5,18.8736,17.56,17.56,13651,17.4113315435952,17.7629463254702,16.5266476705693,16.5266476705693,14504.5483378265,0.0,1.0
2022-02-01,18.24,18.5,17.708,18.28,10262,17.1666317489285,17.4113315435952,16.665938322918,17.2042778711849,10903.6462561552,0.0,1.0
2022-02-02,18.14,18.4,17.64,18.05,16082,17.0725164432874,17.3172162379541,16.6019399150821,16.9878126682105,17087.5500966175,0.0,1.0
2022-02-03,18.47,18.7588,18.17,18.17,5831,17.3830969519029,17.6549019545943,17.1007510349797,17.1007510349797,6195.59163122601,0.0,1.0
2022-02-04,17.94,18.57,17.78,18.27,22720,16.8842858320053,17.4772122575439,16.7337013429796,17.1948663406208,24140.6005593303,0.0,1.0
2022-02-07,18.27,18.5,18.02,18.42,5527,17.1948663406208,17.4113315435952,16.9595780765181,17.3360392990824,5872.583595573,0.0,1.0
2022-02-08,18.45,19.1,18.13,18.5,7991,17.3642738907747,17.9760233774415,17.0631049127233,17.4113315435952,8490.6487266553,0.0,1.0
2022-02-09,18.26,19.0,18.105,19.0,7952,17.1854548100567,17.8819080718005,17.039576086313,17.8819080718005,8449.2101957656,0.0,1.0
2022-02-10,18.02,18.4572,17.9,18.15,11240,16.9595780765181,17.3710501927808,16.8466397097489,17.0819279738515,11942.7971076969,0.0,1.0
2022-02-11,17.56,18.2,17.55,18.03,4026,16.5266476705693,17.128985626672,16.5172361400052,16.9689896070822,4277.73141953626,0.0,1.0
2022-02-14,17.47,17.95,17.3672,17.45,5417,16.4419438954923,16.8936973625694,16.3451933612933,16.4231208343641,5755.70568793541,0.0,1.0
2022-02-15,18.59,19.1563,17.44,17.44,23069,17.4960353186722,18.0290102945175,16.4137093038,16.4137093038,24511.4222844714,0.0,1.0
2022-02-16,19.07,19.9899,18.3,19.14,24495,17.9477887857492,18.8135554823413,17.2231009323131,18.013669499698,26026.584978028,0.0,1.0
2022-02-17,20.08,20.495,18.705,18.75,27426,18.8983533727239,19.2889318911343,17.6042679201594,17.6466198076978,29140.8499533535,0.0,1.0
2022-02-18,19.15,19.95,19.15,19.77,17340,18.0230810302621,18.7760034753905,18.0230810302621,18.6065959252366,18424.2083494184,0.0,1.0
2022-02-22,19.2,19.65,19.11,19.34,7416,18.0701386830826,18.4936575584673,17.9854349080056,18.2019001109801,7879.69602764056,0.0,1.0
2022-02-23,18.75,19.46,18.75,19.37,5880,17.6466198076978,18.3148384777493,17.6466198076978,18.2301347026724,6247.65542644642,0.0,1.0
2022-02-24,19.05,19.275,18.5475,18.77,18592,17.928965724621,18.1407251623134,17.4560363137747,17.6654428688261,19754.491443621,0.0,1.0
2022-02-25,19.0,19.47,19.0,19.36,6532,17.8819080718005,18.3242500083134,17.8819080718005,18.2207231721083,6940.42266080746,0.0,1.0
2022-02-28,18.76,19.0,18.56,19.0,14323,17.7125005216466,17.9390996754416,17.523667893484,17.9390996754416,15170.0478242256,0.06,1.0
2022-03-01,18.08,18.65,18.08,18.65,4695,17.0704695858939,17.6086425761572,17.0704695858939,17.6086425761572,4972.65758114497,0.0,1.0
2022-03-02,17.9,18.39,17.74,18.075,8560,16.9005202205476,17.3631601595459,16.7494541180176,17.0657487701899,9066.22979650713,0.0,1.0
2022-03-03,17.02,18.225,16.95,17.918,12744,16.0696566566325,17.2073732413118,16.0035652367756,16.9175151570823,13497.6673512484,0.0,1.0
2022-03-04,17.0,17.695,16.62,17.19,22269,16.0507733938162,16.706966776681,15.6919914003074,16.2301643905706,23585.9662778524,0.0,1.0
2022-03-07,16.33,17.23,16.2725,17.0,53951,15.4181840894717,16.2679309162031,15.3638947088749,16.0507733938162,57141.6079148779,0.0,1.0
2022-03-08,16.67,17.03,16.4,16.4,16470,15.739199557348,16.0790982880406,15.4842755093286,15.4842755093286,17444.0192463168,0.0,1.0
2022-03-09,17.92,18.31,17.14,17.14,23851,16.9194034833639,17.2876271082809,16.18295623353,16.18295623353,25261.5241678144,0.0,1.0
2022-03-10,17.04,17.77,17.04,17.61,8696,16.0885399194487,16.777779012242,16.0885399194487,16.626712909712,9210.27269981611,0.0,1.0
2022-03-11,16.51,17.75,16.33,17.39,18458,15.588133454818,16.7588957494257,15.4181840894717,16.4189970187332,19549.5875682159,0.0,1.0
2022-03-14,16.48,17.07,16.28,17.01,13099,15.5598085605936,16.1168648136731,15.370975932431,16.0602150252243,13873.6616944447,0.0,1.0
2022-03-15,16.85,17.6337,16.37,16.8,23234,15.9091489226943,16.6490895761492,15.4559506151042,15.8619407656537,24608.0354079493,0.0,1.0
2022-03-16,17.5,18.65,16.685,17.0196,48249,16.5228549642226,17.6086425761572,15.7533620044602,16.0692789913761,51102.3973658494,0.0,1.0
2022-03-17,18.28,18.28,17.48,17.48,7755,17.2593022140565,17.2593022140565,16.5039717014063,16.5039717014063,8213.62290559726,0.0,1.0
2022-03-18,18.69,18.958,17.7401,18.26,50863,17.6464091017897,17.8994448235275,16.7495485343317,17.2404189512402,53870.9866985679,0.0,1.0
2022-03-21,19.7,20.26,18.52,18.52,39564,18.6000138740105,19.1287452328657,17.4859013678515,17.4859013678515,41903.7751949776,0.0,1.0
2022-03-22,19.17,20.2019,19.0,19.83,35244,18.0996074093798,19.0738893543844,17.9390996754416,18.7227550823162,37328.2947369272,0.0,1.0
2022-03-23,19.0,19.17,18.66,19.17,13227,17.9390996754416,18.0996074093798,17.6180842075653,18.0996074093798,14009.2314857944,0.0,1.0
2022-03-24,19.19,19.51,18.92,19.0893,12583,18.1184906721961,18.4206228772561,17.8635666241766,18.0234134439162,13327.1459730664,0.0,1.0
2022-03-25,19.0,19.485,18.894,19.0,13610,17.9390996754416,18.3970187987358,17.8390183825155,17.9390996754416,14414.8817208484,0.0,1.0
2022-03-28,19.11,19.295,18.82,19.0,12874,18.042957620931,18.2176278019814,17.7691503100953,17.9390996754416,13635.3554205879,0.0,1.0
2022-03-29,19.0,19.54,18.88,19.39,23803,17.9390996754416,18.4489477714805,17.8258000985441,18.3073233003586,25210.6854960583,0.0,1.0
2022-03-30,19.04,19.26,18.865,19.0,15158,17.9768662010741,18.1845820920529,17.8116376514319,17.9390996754416,16054.4288849831,0.0,1.0
2022-03-31,19.12,19.47,18.85,19.0,83101,18.0523992523392,18.3828563516236,17.7974752043197,17.9390996754416,88015.5096167682,0.0,1.0
2022-04-01,19.0,19.1,18.89,19.0,17280,17.9390996754416,18.0335159895229,17.8352417299522,17.9390996754416,18301.9218322013,0.0,1.0
2022-04-04,19.01,19.28,18.96,19.09,12242,17.9485413068498,18.2034653548692,17.9013331498091,18.0240743581148,12965.979575799,0.0,1.0
2022-04-05,18.91,19.19,18.73,19.0,14761,17.8541249927685,18.1184906721961,17.6841756274222,17.9390996754416,15633.9507040002,0.0,1.0
2022-04-06,19.01,19.24,18.83,18.83,12594,17.9485413068498,18.1656988292367,17.7785919415035,17.7785919415035,13338.7965020106,0.0,1.0
2022-04-07,19.2,19.2,18.905,19.0,8662,18.1279323036042,18.1279323036042,17.8494041770644,17.9390996754416,9174.26197398884,0.0,1.0
2022-04-08,19.0,19.08,18.92,19.08,11286,17.9390996754416,18.0146327267067,17.8635666241766,18.0146327267067,11953.4426966565,0.0,1.0
2022-04-11,19.02,19.18,18.98,19.02,8985,17.9579829382579,18.1090490407879,17.9202164126254,17.9579829382579,9516.3638693477,0.0,1.0
2022-04-12,19.0,19.1299,18.99,19.0,7956,17.9390996754416,18.0617464674332,17.9296580440335,17.9390996754416,8426.50984357602,0.0,1.0
2022-04-13,19.13,19.13,18.955,18.98,8429,18.0618408837473,18.0618408837473,17.8966123341051,17.9202164126254,8927.48258817271,0.0,1.0
2022-04-14,19.0,19.19,18.765,19.19,6274,17.9390996754416,18.1184906721961,17.7172213373506,18.1184906721961,6645.03805412216,0.0,1.0
2022-04-18,19.0,19.165,18.96,19.0168,14407,17.9390996754416,18.0948865936757,17.9013331498091,17.9549616162073,15259.0154997989,0.0,1.0
2022-04-19,18.63,19.25,18.63,19.1,14469,17.5897593133409,18.1751404606448,17.5897593133409,18.0335159895229,15324.6821174838,0.0,1.0
2022-04-20,18.2,19.1373,17.76,18.91,37587,17.1837691627915,18.0687332746752,16.7683373808339,17.8541249927685,39809.8574020224,0.0,1.0
2022-04-21,16.79,18.6,16.6,18.5,32214,15.8524991342455,17.5614344191165,15.6731081374911,17.4670181050353,34119.1035823225,0.0,1.0
2022-04-22,17.34,17.9485,16.72,17.095,22649,16.3717888616925,16.9463121328771,15.7864077143886,16.1404688921934,23988.4390959217,0.0,1.0
2022-04-25,17.22,17.75,17.04,17.75,13155,16.258489284795,16.7588957494257,16.0885399194487,16.7588957494257,13932.9734781602,0.0,1.0
2022-04-26,17.0,17.32,16.6425,17.08,22467,16.0507733938162,16.3529055988763,15.7132350709757,16.1263064450812,23795.6757988464,0.0,1.0
2022-04-27,16.72,17.3442,16.2,16.71,21728,15.7864077143886,16.3757543468839,15.295442881166,15.7769660829805,23012.9720816013,0.0,1.0
2022-04-28,17.07,17.25,16.64,16.982,31246,16.1168648136731,16.2868141790194,15.7108746631236,16.0337784572816,33093.8570352408,0.0,1.0
2022-04-29,16.62,17.36,16.58,16.91,21628,15.6919914003074,16.3906721245088,15.6542248746749,15.9657987111431,22907.0581821093,0.0,1.0
2022-05-02,16.63,16.975,16.2772,16.55,24258,15.7014330317155,16.0271693152959,15.3683322756368,15.6258999804505,25692.5937387464,0.0,1.0
2022-05-03,15.43,16.81,15.35,16.81,45600,14.5684372627402,15.8713823970618,14.4929042114752,15.8713823970618,48296.738168309,0.0,1.0
2022-05-04,15.41,16.1,14.26,15.87,94792,14.549553999924,15.2010265670848,13.4637663879894,14.9838690446978,100397.903606367,0.0,1.0
2022-05-05,14.89,15.4191,14.55,15.36,42491,14.0585891667014,14.5581458845054,13.737573698825,14.5023458428833,45003.8750331055,0.0,1.0
2022-05-06,14.96,15.13,14.8,14.99,12635,14.1246805865583,14.2851883204964,13.9736144840282,14.1530054807826,13382.2212008022,0.0,1.0
2022-05-09,14.73,15.145,14.45,14.79,44340,13.9075230641713,14.2993507676086,13.6431573847438,13.9641728526201,46962.223034711,0.0,1.0
2022-05-10,16.0,16.66,15.05,15.05,61744,15.1066102530035,15.7297579259399,14.2096552692314,14.2096552692314,65395.4781022821,0.0,1.0
2022-05-11,15.12,16.98,14.475,16.28,74304,14.2757466890883,16.0318901309999,13.6667614632641,15.370975932431,78698.2638784654,0.0,1.0
2022-05-12,14.66,15.56,14.495,14.95,47501,13.8414316443144,14.6911784710459,13.6856447260803,14.1152389551501,50310.1613976502,0.0,1.0
2022-05-13,15.16,15.95,14.5879,14.86,68989,14.3135132147208,15.0594020959628,13.7733574818618,14.030264272477,73068.9401204707,0.0,1.0
2022-05-16,14.58,15.6,14.55,15.14,44879,13.7658985930494,14.7289449966784,13.737573698825,14.2946299519045,47533.0989529724,0.0,1.0
2022-05-17,14.81,15.1,14.63,14.89,15049,13.9830561154363,14.256863426272,13.8131067500901,14.0585891667014,15938.9827345369,0.0,1.0
2022-05-18,15.28,16.36,14.89,14.89,41636,14.4268127916183,15.4465089836961,14.0585891667014,14.0585891667014,44098.3111924499,0.0,1.0
2022-05-19,14.85,15.3099,14.75,15.12,20580,14.0208226410689,14.4550432695286,13.9264063269876,14.2757466890883,21797.0805154341,0.0,1.0
2022-05-20,14.86,14.97,14.2243,14.92,35848,14.030264272477,14.1341222179664,13.4300597638623,14.0869140609257,37968.0146898582,0.0,1.0
2022-05-23,14.67,15.07,14.4381,14.96,26892,13.8508732757226,14.2285385320477,13.6319218433681,14.1246805865583,28482.3658513632,0.0,1.0
2022-05-24,14.85,15.2,14.75,14.75,46771,14.0208226410689,14.3512797403533,13.9264063269876,13.9264063269876,49536.989931359,0.0,1.0
2022-05-25,14.66,15.39,14.582,15.2,16822,13.8414316443144,14.5306707371077,13.767786919331,14.3512797403533,17816.8361725284,0.0,1.0
2022-05-26,14.87,15.05,14.6,14.6,11912,14.0397059038851,14.2096552692314,13.7847818558657,13.7847818558657,12616.4637074758,0.0,1.0
2022-05-27,15.19,15.4,14.75,14.8441,13907,14.3418381089452,14.5401123685159,13.9264063269876,14.0152520785381,14729.4460023393,0.0,1.0
2022-05-31,15.44,16.5127,14.925,15.25,34048,14.6345286825971,15.6512682498136,14.1463951157877,14.4544405705703,35921.9713461047,0.06,1.0
2022-06-01,14.54,15.56,14.31,15.56,21645,13.7814797308913,14.7482685428246,13.5634783321221,14.7482685428246,22836.3213635584,0.0,1.0
2022-06-02,14.9,15.35,14.5,14.5,28807,14.1226993115736,14.5492237874265,13.7435664441489,13.7435664441489,30392.5114123367,0.0,1.0
2022-06-03,14.78,15.52,14.65,15.15,23412,14.0089594513462,14.7103552560821,13.8857412694332,14.3596573537141,24700.5754568551,0.0,1.0
2022-06-06,14.01,15.14,13.98,14.94,48599,13.2791286815535,14.3501790320285,13.2506937164966,14.1606125983161,51273.8453198231,0.0,1.0
2022-06-07,14.7,14.93,14.09,14.1,50725,13.9331328778612,14.1511342766305,13.3549552550384,13.3644335767241,53516.8584507508,0.0,1.0
2022-06-08,14.5,14.75,14.21,14.63,26414,13.7435664441489,13.9805244862893,13.4686951152659,13.8667846260619,27867.8028411655,0.0,1.0
2022-06-09,15.97,15.98,14.14,14.3,36581,15.136879731935,15.1463580536206,13.4023468634665,13.5540000104365,38594.3853915605,0.0,1.0
2022-06-10,14.78,15.98,14.52,15.66,25295,14.0089594513462,15.1463580536206,13.7625230875201,14.8430517596808,26687.2140859879,0.0,1.0
2022-06-13,14.04,14.56,13.5,14.56,37575,13.3075636466103,13.8004363742626,12.7957342755869,13.8004363742626,39643.0942589839,0.0,1.0
2022-06-14,13.21,13.9927,12.82,13.93,35951,12.5208629467039,13.2627311850374,12.1512084009647,13.2033021080685,37929.7107572781,0.0,1.0
2022-06-15,13.14,13.81,12.92,13.24,43413,12.4545146949045,13.0895622478411,12.2459916178209,12.5492979117607,45802.4125366672,0.0,1.0
2022-06-16,12.18,13.23,11.8,13.23,69138,11.544595813085,12.5398195900751,11.1844195890315,12.5398195900751,72943.2934365305,0.0,1.0
2022-06-17,12.29,12.74,12.13,12.18,31498,11.6488573516269,12.0753818274798,11.4972042046569,11.544595813085,33231.621635914,0.0,1.0
2022-06-21,12.42,13.575,12.42,12.6431,87182,11.7720755335399,12.866821688229,11.7720755335399,11.9835368903461,91980.4189936589,0.0,1.0
2022-06-22,12.54,13.08,12.18,12.53,63849,11.8858153937674,12.3976447647908,11.544595813085,11.8763370720817,67363.1916258642,0.0,1.0
2022-06-23,13.56,13.66,12.67,12.67,52300,12.8526042057006,12.9473874225568,12.0090335756804,12.0090335756804,55178.5450364564,0.0,1.0
2022-06-24,13.75,14.36,12.42,13.54,607715,13.0326923177274,13.6108699405502,11.7720755335399,12.8336475623293,641163.0878935,0.0,1.0
2022-06-27,14.08,14.76,13.32,13.91,47921,13.3454769333528,13.990002807975,12.6251244852457,13.1843454646973,50558.5288086431,0.0,1.0
2022-06-28,13.63,14.4,13.63,14.12,32292,12.9189524574999,13.6487832272927,12.9189524574999,13.3833902200953,34069.3226829303,0.0,1.0
2022-06-29,13.75,14.3399,13.5,13.63,12623,13.0326923177274,13.5918185139621,12.7957342755869,12.9189524574999,13317.758584994,0.0,1.0
2022-06-30,14.09,14.09,13.71,13.76,11868,13.3549552550384,13.3549552550384,12.9947790309849,13.042170639413,12521.2040629573,0.0,1.0
2022-07-01,13.98,14.15,13.57,14.01,5374,13.2506937164966,13.4118251851522,12.8620825273862,13.2791286815535,5669.78013433877,0.0,1.0
2022-07-05,13.95,14.04,13.41,13.9,19461,13.2222587514398,13.3075636466103,12.7104293804163,13.1748671430117,20532.1159647127,0.0,1.0
2022-07-06,13.8,14.05,13.65,13.79,10810,13.0800839261555,13.317041968296,12.9379091008712,13.0706056044698,11404.9726930037,0.0,1.0
2022-07-07,14.71,14.9699,14.0,14.0,8563,13.9426111995469,14.1889527801561,13.2696503598679,13.2696503598679,9034.29983072995,0.0,1.0
2022-07-08,14.84,14.865,14.63,14.63,5599,14.0658293814599,14.089525185674,13.8667846260619,13.8667846260619,5907.16393229676,0.0,1.0
2022-07-11,14.19,14.62,14.07,14.62,5433,13.4497384718946,13.8573063043763,13.3359986116672,13.8573063043763,5732.02744135887,0.0,1.0
2022-07-12,14.04,14.64,13.71,14.03,8117,13.3075636466103,13.8762629477475,12.9947790309849,13.2980853249247,8563.75239122216,0.0,1.0
2022-07-13,13.8,14.51,13.67,13.77,8792,13.0800839261555,13.7530447658345,12.9568657442424,13.0516489610986,9275.90378509606,0.0,1.0
2022-07-14,13.64,14.71,13.205,13.51,15789,12.9284307791855,13.9426111995469,12.5161237858611,12.8052125972725,16658.0123820385,0.0,1.0
2022-07-15,14.04,14.7926,13.895,13.91,12426,13.3075636466103,14.0209021366701,13.1701279821688,13.1843454646973,13109.9158818931,0.0,1.0
2022-07-18,15.155,15.57,14.08,14.08,21849,14.364396514557,14.7577468645102,13.3454769333528,13.3454769333528,23051.5493403735,0.0,1.0
2022-07-19,15.55,15.93,15.19,15.35,8326,14.7387902211389,15.0989664451925,14.3975706404566,14.5492237874265,8784.25556354758,0.0,1.0
2022-07-20,15.36,15.52,15.09,15.37,8834,14.5587021091122,14.7103552560821,14.3027874236004,14.5681804307978,9320.21542738156,0.0,1.0
2022-07-21,15.19,15.545,15.15,15.15,5681,14.3975706404566,14.7340510602961,14.3596573537141,14.3596573537141,5993.67713866367,0.0,1.0
2022-07-22,15.04,15.6659,14.73,15.21,10375,14.2553958151723,14.8486439694753,13.9615678429181,14.4165272838279,10946.0306836183,0.0,1.0
2022-07-25,14.62,15.3441,14.3,14.86,2841,13.8573063043763,14.543631577632,13.5540000104365,14.0847860248312,2997.36608888285,0.0,1.0
2022-07-26,14.17,14.52,14.0654,14.52,4567,13.4307818285234,13.7625230875201,13.3316385836918,13.7625230875201,4818.36357899611,0.0,1.0
2022-07-27,13.97,14.8,13.715,14.1,19480,13.241215394811,14.0279160947174,12.9995181918277,13.3644335767241,20552.1617076515,0.0,1.0
2022-07-28,13.88,14.3,13.8,13.8,4761,13.1559104996404,13.5540000104365,13.0800839261555,13.0800839261555,5023.04116479101,0.0,1.0
2022-07-29,14.95,14.95,13.77,13.77,10449,14.1700909200017,14.1700909200017,13.0516489610986,13.0516489610986,11024.1035771689,0.0,1.0
2022-08-01,14.2,14.79,14.1,14.79,7095,13.4592167935803,14.0184377730318,13.3644335767241,14.0184377730318,7485.50242894183,0.0,1.0
2022-08-02,14.065,14.29,13.74,13.74,7740,13.3312594508244,13.5445216887508,13.0232139960417,13.0232139960417,8166.00264975474,0.0,1.0
2022-08-03,14.3,14.9799,14.16,14.16,8793,13.5540000104365,14.1984311018418,13.4213035068378,13.4213035068378,9276.9588241981,0.0,1.0
2022-08-04,14.35,15.3897,14.17,14.42,12668,13.6013916188646,14.5868527245185,13.4307818285234,13.6677398706639,13365.2353445856,0.0,1.0
2022-08-05,13.93,14.99,13.93,14.74,9553,13.2033021080685,14.2080042067442,13.2033021080685,13.9710461646037,10078.7885417451,0.0,1.0
2022-08-08,13.85,14.15,13.75,13.99,6301,13.1274755345836,13.4118251851522,13.0326923177274,13.2601720381822,6647.80138192565,0.0,1.0
2022-08-09,13.55,14.015,13.55,13.74,3115,12.843125884015,13.2838678423963,12.843125884015,13.0232139960417,3286.44680284056,0.0,1.0
2022-08-10,15.05,15.15,14.11,14.11,28112,14.2648741368579,14.3596573537141,13.3739118984097,13.3739118984097,29659.259236422,0.0,1.0
2022-08-11,15.43,15.81,14.925,15.81,19499,14.6250503609115,14.9852265849651,14.1463951157877,14.9852265849651,20572.2074505902,0.0,1.0
2022-08-12,15.6,15.87,15.215,15.31,6792,14.786181829567,15.0420965150788,14.4212664446707,14.5113105006841,7165.82558102512,0.0,1.0
2022-08-15,14.86,15.44,14.8017,15.39,5394,14.0847860248312,14.6345286825971,14.029527409404,14.587137074169,5690.88091637946,0.0,1.0
2022-08-16,14.67,15.17,14.6,14.9,6176,13.9046979128044,14.3786139970854,13.8383496610051,14.1226993115736,6515.92149417123,0.0,1.0
2022-08-17,14.81,15.09,14.61,14.61,4152,14.0373944164031,14.3027874236004,13.8478279826907,13.8478279826907,4380.52235165138,0.0,1.0
2022-08-18,15.01,15.7,14.73,14.73,8743,14.2269608501155,14.8809650464232,13.9615678429181,13.9615678429181,9224.20686909633,0.0,1.0
2022-08-19,14.32,14.98,14.27,14.98,5073,13.5729566538077,14.1985258850586,13.5255650453796,14.1985258850586,5352.21336462608,0.0,1.0
2022-08-22,13.75,14.4,13.57,14.32,5146,13.0326923177274,13.6487832272927,12.8620825273862,13.5729566538077,5429.23121907465,0.0,1.0
2022-08-23,13.35,14.0,13.3,13.67,28025,12.6535594503026,13.2696503598679,12.6061678418745,12.9568657442424,29567.4708345447,0.0,1.0
2022-08-24,13.92,14.4039,13.3201,13.47,5592,13.1938237863829,13.65247977275,12.6252192684626,12.76729931053,5899.7786585825,0.0,1.0
2022-08-25,14.08,14.42,13.86,13.86,7219,13.3454769333528,13.6677398706639,13.1369538562692,13.1369538562692,7616.32727759427,0.0,1.0
2022-08-26,14.57,14.57,14.12,14.12,1317,13.8099146959482,13.8099146959482,13.3833902200953,13.3833902200953,1389.48649738075,0.0,1.0
2022-08-29,14.3,14.495,13.795,14.23,7890,13.5540000104365,13.738827283306,13.0753447653126,13.4876517586371,8324.25851506005,0.0,1.0
2022-08-30,13.72,14.23,13.72,14.23,4147,13.0042573526705,13.4876517586371,13.0042573526705,13.4876517586371,4375.24715614121,0.0,1.0
2022-08-31,14.06,14.88,13.75,13.75,2306,13.3833902200953,14.1639293367723,13.0883083589125,13.0883083589125,2422.58198160564,0.06,1.0
2022-09-01,14.4,15.19,13.73,13.73,31581,13.7070283904248,14.459011197955,13.0692708194814,13.0692708194814,33177.6069215471,0.0,1.0
2022-09-02,14.33,15.35,14.15,14.61,34091,13.6403970024158,14.6113115134042,13.4690591475355,13.9069225544518,35814.5023134942,0.0,1.0
2022-09-06,14.31,14.569,14.05,14.4,4222,13.6213594629846,13.867895598618,13.3738714503797,13.7070283904248,4435.44714932308,0.0,1.0
2022-09-07,14.51,14.9,14.0874,14.5,5052,13.8117348572961,14.1829668762034,13.409471649116,13.8022160875805,5307.40857375181,0.0,1.0
2022-09-08,14.915,15.0,14.36,14.51,2832,14.1972450307768,14.2781545733591,13.6689533115625,13.8117348572961,2975.17440238819,0.0,1.0
2022-09-09,14.55,14.87,14.5361,14.87,2914,13.8498099361584,14.1544105670567,13.8365788462537,14.1544105670567,3061.31998889801,0.0,1.0
2022-09-12,14.31,14.85,14.31,14.85,4188,13.6213594629846,14.1353730276255,13.6213594629846,14.1353730276255,4399.72824759949,0.0,1.0
2022-09-13,14.23,14.8,14.23,14.8,4865,13.54520930526,14.0877791790477,13.54520930526,14.0877791790477,5110.9546142721,0.0,1.0
2022-09-14,14.35,14.79,14.3,14.39,4054,13.6594345418469,14.0782604093321,13.611840693269,13.6975096207092,4258.95375257123,0.0,1.0
2022-09-15,14.75,14.7515,14.41,14.41,3158,14.0401853304698,14.0416131459272,13.7165471601403,13.7165471601403,3317.65563656141,0.0,1.0
2022-09-16,14.12,14.9,14.12,14.9,10673,13.4405028383887,14.1829668762034,13.4405028383887,14.1829668762034,11212.5834734072,0.0,1.0
2022-09-19,14.13,14.435,13.9,14.01,4063,13.4500216081043,13.7403440844293,13.2310899046461,13.3357963715174,4268.40875596865,0.0,1.0
2022-09-20,14.16,14.5899,13.95,14.11,8417,13.478577917251,13.8877898273235,13.278683753224,13.4309840686732,8842.5292884539,0.0,1.0
2022-09-21,14.04,14.34,14.0,14.34,1041,13.3643526806641,13.6499157721313,13.3262776018019,13.6499157721313,1093.6287263016,0.0,1.0
2022-09-22,13.31,13.9,13.31,13.9,9587,12.6694824914273,13.2310899046461,12.6694824914273,13.2310899046461,10071.6797301185,0.0,1.0
2022-09-23,12.918,13.58,12.64,13.4,15251,12.2963467185769,12.9264892737478,12.031724920484,12.7551514188675,16022.0285348949,0.0,1.0
2022-09-26,13.07,13.24,12.82,12.82,2445,12.4410320182536,12.6028511034183,12.2030627753643,12.2030627753643,2568.60925629913,0.0,1.0
2022-09-27,13.19,13.65,13.0,13.5,9414,12.5552572548405,12.9931206617568,12.3744006302446,12.8503391160232,9889.9335537014,0.0,1.0
2022-09-28,12.88,13.19,12.88,13.0,3648,12.2601753936577,12.5552572548405,12.2601753936577,12.3744006302446,3832.42804375428,0.0,1.0
2022-09-29,13.01,13.2621,12.99,12.99,754,12.3839193999602,12.6238875844897,12.364881860529,12.364881860529,792.119173517192,0.0,1.0
2022-09-30,12.9,13.72,12.9,13.36,7145,12.2792129330889,13.0597520497658,12.2792129330889,12.7170763400052,7506.22214161849,0.0,1.0
2022-10-03,12.86,13.4,12.5,13.29,23708,12.2411378542266,12.7551514188675,11.8984621444659,12.6504449519962,24906.5800606706,0.0,1.0
2022-10-04,13.31,14.025,13.31,13.6612,2947,12.6694824914273,13.3500745260908,12.6694824914273,13.0037816838383,3095.98833468857,0.0,1.0
2022-10-05,13.33,13.95,13.1745,13.44,3673,12.6885200308585,13.278683753224,12.5405031617813,12.7932264977298,3858.69194208044,0.0,1.0
2022-10-06,13.52,13.56,13.33,13.56,873,12.8693766554544,12.9074517343167,12.6885200308585,12.9074517343167,917.135329549748,0.0,1.0
2022-10-07,13.0,13.1,12.62,12.87,13364,12.3744006302446,12.4695883274003,12.0126873810528,12.2506566239421,14039.6294892358,0.0,1.0
2022-10-10,12.7,13.06,12.7,13.04,3705,12.0888375387774,12.431513248538,12.0888375387774,12.4124757091069,3892.30973193794,0.0,1.0
2022-10-11,13.16,13.37,12.77,13.3,2859,12.5267009456937,12.7265951097208,12.1554689267864,12.6599637217118,3003.53941258046,0.0,1.0
2022-10-12,13.2,13.24,12.905,12.905,5208,12.564776024556,12.6028511034183,12.2839723179466,12.2839723179466,5471.29529930712,0.0,1.0
2022-10-13,13.56,13.71,13.03,13.03,11268,12.9074517343167,13.0502332800503,12.4029569393913,12.4029569393913,11837.6642535699,0.0,1.0
2022-10-14,13.79,14.03,13.6921,13.6921,2498,13.1263834377748,13.3548339109486,13.0331946822594,13.0331946822594,2624.28872075061,0.0,1.0
2022-10-17,14.37,14.38,13.6439,13.75,4097,13.6784720812781,13.6879908509936,12.9873142122303,13.0883083589125,4304.12765769222,0.0,1.0
2022-10-18,14.3,14.3,14.13,14.13,1612,13.611840693269,13.611840693269,13.4500216081043,13.4500216081043,1693.49616407125,0.0,1.0
2022-10-19,13.82,14.3,13.775,14.2437,5700,13.1549397469216,13.611840693269,13.1121052832015,13.5582500197704,5988.16881836604,0.0,1.0
2022-10-20,14.9,15.58,14.27,14.27,17192,14.1829668762034,14.8302432168624,13.5832843841223,13.5832843841223,18061.1576009385,0.0,1.0
2022-10-21,14.3,15.07,14.3,14.83,4883,13.611840693269,14.3447859613681,13.611840693269,14.1163354881944,5129.86462106694,0.0,1.0
2022-10-24,15.15,15.34,14.2001,14.62,11315,14.4209361190927,14.6017927436886,13.5167481838105,13.9164413241674,11887.0403824232,0.0,1.0
2022-10-25,14.81,15.38,14.585,15.28,5637,14.0972979487633,14.6398678225509,13.8831256301629,14.5446801253952,5921.9837945841,0.0,1.0
2022-10-26,14.85,14.95,14.2155,14.2155,12436,14.1353730276255,14.2305607247813,13.5314070891725,13.5314070891725,13064.7135833685,0.0,1.0
2022-10-27,15.36,15.56,14.86,14.95,13344,14.6208302831198,14.8112056774312,14.1448917973411,14.2305607247813,14018.6183705748,0.0,1.0
2022-10-28,15.05,15.57,14.9047,15.15,6006,14.325748421937,14.8207244471468,14.1874406979697,14.4209361190927,6309.63893387835,0.0,1.0
2022-10-31,15.62,15.9,15.0805,15.51,14677,14.8683182957246,15.1348438477607,14.3547806695695,14.7636118288533,15419.0094293261,0.0,1.0
2022-11-01,15.07,15.67,14.13,15.67,20331,14.3447859613681,14.9159121443025,13.4500216081043,14.9159121443025,21358.8526747721,0.0,1.0
2022-11-02,15.49,15.87,15.25,15.25,11065,14.7445742894222,15.106287538614,14.5161238162485,14.5161238162485,11624.4013991615,0.0,1.0
2022-11-03,15.67,15.67,15.0,15.26,11939,14.9159121443025,14.9159121443025,14.2781545733591,14.525642585964,12542.5872846443,0.0,1.0
2022-11-04,14.91,15.6,13.68,15.6,14554,14.192485645919,14.8492807562935,13.0216769709035,14.8492807562935,15289.7910495613,0.0,1.0
2022-11-07,14.81,15.52,13.81,14.83,8990,14.0972979487633,14.7731305985689,13.145420977206,14.1163354881944,9444.4978380896,0.0,1.0
2022-11-08,15.0,15.28,14.57,14.59,4040,14.2781545733591,14.5446801253952,13.8688474755895,13.8878850150207,4244.24596950859,0.0,1.0
2022-11-09,14.81,14.95,14.7,14.7272,12197,14.0972979487633,14.2305607247813,13.992591481892,14.0184825355183,12813.6307153703,0.0,1.0
2022-11-10,15.03,15.5,14.8001,15.3,3166,14.3067108825059,14.7540930591378,14.0878743667448,14.5637176648263,3326.06008402577,0.0,1.0
2022-11-11,15.07,15.174,15.02,15.174,2037,14.3447859613681,14.4437811664101,14.2971921127903,14.4437811664101,2139.98243561609,0.0,1.0
2022-11-14,14.81,14.9693,14.81,14.9693,883,14.0972979487633,14.2489319503323,14.0972979487633,14.2489319503323,927.640888880214,0.0,1.0
2022-11-15,14.93,14.93,14.7,14.76,3698,14.2115231853501,14.2115231853501,13.992591481892,14.0497041001854,3884.95584040662,0.0,1.0
2022-11-16,14.8,15.1,14.7,14.97,8685,14.0877791790477,14.3733422705149,13.992591481892,14.2495982642124,9124.07827851039,0.0,1.0
2022-11-17,14.9,14.9,14.7,14.89,6851,14.1829668762034,14.1829668762034,13.992591481892,14.1734481064878,7197.3586973028,0.0,1.0
2022-11-18,16.6,16.6,14.85,14.9,19525,15.8011577278508,15.8011577278508,14.1353730276255,14.1829668762034,20512.1045927364,0.0,1.0
2022-11-21,18.0,18.07,16.99,16.99,15783,17.133785488031,17.20041687604,16.1723897467581,16.1723897467581,16580.9242912757,0.0,1.0
2022-11-22,17.97,18.7,17.7,18.14,9209,17.1052291788842,17.8000993681211,16.8482223965638,17.267048264049,9674.56958742688,0.0,1.0
2022-11-23,17.7,18.48,17.5,17.97,14942,16.8482223965638,17.5906864343785,16.6578470022523,17.1052291788842,15697.4067515834,0.0,1.0
2022-11-25,17.2,18.81,17.2,17.7,6190,16.3722839107851,17.9048058349924,16.3722839107851,16.8482223965638,6502.94122555895,0.0,1.0
2022-11-28,17.25,18.25,17.0,17.05,5677,16.419877759363,17.3717547309203,16.1819085164737,16.2295023650516,5964.00603190599,0.0,1.0
2022-11-29,16.48,17.26,16.0,17.26,5527,15.6869324912639,16.4293965290786,15.2300315449164,16.4293965290786,5806.42264194899,0.0,1.0
2022-11-30,17.5,17.5,16.58,16.63,4594,16.7149596205458,16.7149596205458,15.8362303147799,15.8839873422672,4809.76333925327,0.06,1.0
2022-12-01,17.75,17.75,16.4958,17.5,8487,16.9537447579821,16.9537447579821,15.7558074804914,16.7149596205458,8885.60327824177,0.0,1.0
2022-12-02,17.75,17.75,16.997,17.75,11483,16.9537447579821,16.9537447579821,16.2345239240238,16.9537447579821,12022.3144154649,0.0,1.0
2022-12-05,17.55,17.69,17.0865,17.69,13210,16.762716648033,16.8964363249974,16.320009003226,16.8964363249974,13830.4252746051,0.0,1.0
2022-12-06,17.48,17.72,17.33,17.67,5253,16.6958568095509,16.9250905414898,16.552585727089,16.8773335140025,5499.71415348224,0.0,1.0
2022-12-07,17.36,18.72,17.36,17.66,23427,16.5812399435814,17.8802310912352,16.5812399435814,16.867782108505,24527.2803109897,0.0,1.0
2022-12-08,17.27,17.52,17.07,17.45,6416,16.4952772941043,16.7340624315407,16.3042491841552,16.6672025930585,6717.33600014129,0.0,1.0
2022-12-09,17.59,17.65,17.41,17.41,4572,16.8009222700229,16.8582307030076,16.6289969710687,16.6289969710687,4786.73007990117,0.0,1.0
2022-12-12,17.49,18.25,17.2501,17.6,13863,16.7054082150483,17.4313150328549,16.4762699971644,16.8104736755203,14514.094290829,0.0,1.0
2022-12-13,17.31,18.19,17.31,17.6,7400,16.5334829160941,17.3740065998701,16.5334829160941,16.8104736755203,7747.55087298092,0.0,1.0
2022-12-14,17.72,18.36,17.49,17.49,9904,16.9250905414898,17.5363804933269,16.7054082150483,16.7054082150483,10369.1545737842,0.0,1.0
2022-12-15,18.17,18.17,17.61,17.81,5624,17.3549037888752,17.3549037888752,16.8200250810178,17.0110531909669,5888.1386634655,0.0,1.0
2022-12-16,18.58,19.8699,18.33,18.5,8023,17.7465114142709,18.9785472093876,17.5077262768345,17.6701001702912,8399.81089917916,0.0,1.0
2022-12-19,19.12,19.2901,18.32,18.64,2412,18.2622873111334,18.4247567186451,17.498174871337,17.8038198472556,2525.28279805811,0.0,1.0
2022-12-20,19.29,19.545,18.3501,19.18,7821,18.4246612045902,18.6682220447753,17.5269246018844,18.3195957441182,8188.32369967345,0.0,1.0
2022-12-21,19.32,20.14,19.25,19.68,10099,18.4533154210825,19.2365306718738,18.3864555826003,18.7971660189909,10573.3130089506,0.0,1.0
2022-12-22,17.25,19.18,17.0,19.18,25085,16.4761744831094,18.3195957441182,16.237389345673,18.3195957441182,26263.1504930711,0.0,1.0
2022-12-23,16.96,17.25,16.95,17.0,34746,16.1991837236832,16.4761744831094,16.1896323181858,16.237389345673,36377.892247648,0.0,1.0
2022-12-27,16.4,16.92,16.11,16.78,36620,15.6643050158257,16.1609781016934,15.3873142563996,16.027258424729,38339.9071579137,0.0,1.0
2022-12-28,15.57,16.51,15.23,16.47,14963,14.871538359537,15.7693704762977,14.5467905726235,15.7311648543079,15665.7572584342,0.0,1.0
2022-12-29,15.09,15.77,14.95,15.05,54523,14.4130708956592,15.0625664694861,14.2793512186948,14.3748652736694,57083.7454388564,0.0,1.0
2022-12-30,15.81,16.39,14.69,15.09,47470,15.1007720914759,15.6547536103283,14.031014675761,14.4130708956592,49699.4918838384,0.0,1.0
2023-01-03,16.1,16.34,15.91,16.04,11902,15.3777628509021,15.606996582841,15.1962861464505,15.3204544179174,12460.993309489,0.0,1.0
2023-01-04,16.97,17.205,16.34,16.34,15686,16.2087351291807,16.4331931583708,15.606996582841,15.606996582841,16422.7139180511,0.0,1.0
2023-01-05,17.17,17.56,16.92,16.97,4791,16.3997632391298,16.7722680535305,16.1609781016934,16.2087351291807,5016.01570708803,0.0,1.0
2023-01-06,17.2,17.2,16.8,16.8,2423,16.4284174556221,16.4284174556221,16.0463612357239,16.0463612357239,2536.79942773416,0.0,1.0
2023-01-09,17.63,17.63,17.01,17.41,4760,16.8391278920127,16.8391278920127,16.2469407511705,16.6289969710687,4983.55975072825,0.0,1.0
2023-01-10,17.95,17.95,16.88,17.11,22232,17.1447728679312,17.1447728679312,16.1227724797036,16.342454806145,23276.1555416367,0.0,1.0
2023-01-11,18.68,18.68,17.7,18.11,25211,17.8420254692454,17.8420254692454,16.9059877304949,17.2975953558905,26395.0682511786,0.0,1.0
2023-01-12,18.98,18.99,18.07,18.15,6520,18.1285676341691,18.1381190396665,17.2593897339007,17.3358009778803,6826.22049889668,0.0,1.0
2023-01-13,19.9,20.0,18.2,19.66,19882,19.0072969399349,19.1028109949094,17.3835580053676,18.778063207996,20815.7846562982,0.0,1.0
2023-01-17,19.79,19.99,19.24,19.93,6994,18.9022314794629,19.093259589412,18.3769041771029,19.0359511564273,7322.48254130115,0.0,1.0
2023-01-18,19.97,19.97,19.43,19.8,5029,19.0741567784171,19.0741567784171,18.5583808815545,18.9117828849603,5265.19369462445,0.0,1.0
2023-01-19,19.34,19.87,17.8801,19.87,9732,18.4724182320774,18.9786427234425,17.078008543504,18.9786427234425,10189.0763643041,0.0,1.0
2023-01-20,20.29,20.29,19.12,19.12,13290,19.3798017543356,19.3798017543356,18.2622873111334,18.2622873111334,13914.1825813401,0.0,1.0
2023-01-23,20.24,20.34,19.8,20.24,7053,19.3320447268484,19.4275587818229,18.9117828849603,19.3320447268484,7384.25355501814,0.0,1.0
2023-01-24,19.7,20.24,19.11,19.775,16328,18.8162688299858,19.3320447268484,18.252735905636,18.8879043712167,17094.866304599,0.0,1.0
2023-01-25,19.3,19.78,19.07,19.6,12936,18.4342126100876,18.8926800739654,18.2145302836462,18.7207547750113,13543.556499038,0.0,1.0
2023-01-26,19.37,19.6,19.1,19.57,24052,18.5010724485698,18.7207547750113,18.2431845001385,18.6921005585189,25181.6342698563,0.0,1.0
2023-01-27,21.45,21.45,19.56,19.56,32581,20.4877647920404,20.4877647920404,18.6825491530214,18.6825491530214,34111.2101341339,0.0,1.0
2023-01-30,21.2,21.45,20.5,21.44,11770,20.248979654604,20.4877647920404,19.5803812697822,20.4782133865429,12322.7937533764,0.0,1.0
2023-01-31,21.52,21.52,20.0516,21.23,24723,20.5546246305226,20.5546246305226,19.1520962472763,20.2776338710964,25884.1486800955,0.0,1.0
2023-02-01,21.41,21.41,20.75,21.4,8940,20.4495591700506,20.4495591700506,19.8191664072185,20.4400077645531,9359.87902762827,0.0,1.0
2023-02-02,21.9,21.99,21.035,21.62,12601,20.9175780394258,21.0035406889029,20.091381463896,20.6501386854971,13192.8227770855,0.0,1.0
2023-02-03,22.03,22.2,21.85,21.85,7949,21.0417463108927,21.2041202043495,20.8698210119386,20.8698210119386,8322.33539044938,0.0,1.0
2023-02-06,22.23,22.23,21.2101,22.2276,11371,21.2327744208418,21.2327744208418,20.2586265741564,21.2304820835225,11905.054186036,0.0,1.0
2023-02-07,22.86,23.01,21.45,21.45,16409,21.8345129671815,21.9777840496433,20.4877647920404,20.4877647920404,17179.6705776681,0.0,1.0
2023-02-08,22.0,23.01,21.0401,23.01,16340,21.0130920944004,21.9777840496433,20.0962526806997,21.9777840496433,17107.4299006092,0.0,1.0
2023-02-09,22.57,22.935,21.81,22.04,7912,21.5575222077553,21.9061485084124,20.8316153899487,21.0512977163902,8283.59763608446,0.0,1.0
2023-02-10,22.61,23.0,22.53,22.69,5220,21.5957278297451,21.9682326441459,21.5193165857655,21.6721390737248,5465.16426445411,0.0,1.0
2023-02-13,22.72,22.96,22.28,22.96,6852,21.7007932902171,21.930027022156,21.2805314483291,21.930027022156,7173.81332184666,0.0,1.0
2023-02-14,21.88,22.43,21.88,22.43,8412,20.8984752284309,21.4238025307909,20.8984752284309,21.4238025307909,8807.08080317777,0.0,1.0
2023-02-15,21.78,22.5,21.78,22.1,14198,20.8029611734564,21.4906623692731,20.8029611734564,21.1086061493749,14864.8280127815,0.0,1.0
2023-02-16,21.7,22.6099,21.2925,21.7332,16059,20.7265499294767,21.5956323156901,20.3373301554555,20.7582605957283,16813.2323607028,0.0,1.0
2023-02-17,22.1,22.11,21.5,21.995,4990,21.1086061493749,21.1181575548724,20.5355218195276,21.0083163916517,5224.36200759119,0.0,1.0
2023-02-21,21.45,22.0,21.4,21.7,16143,20.4877647920404,21.0130920944004,20.4400077645531,20.7265499294767,16901.1775327744,0.0,1.0
2023-02-22,22.01,22.4619,21.955,21.955,7445,21.0226434998978,21.4542715143278,20.9701107696618,20.9701107696618,7794.66435801932,0.0,1.0
2023-02-23,22.9,22.9,22.0001,22.0752,8927,21.8727185891713,21.8727185891713,21.0131876084554,21.0849186637412,9346.26846528387,0.0,1.0
2023-02-24,22.07,22.794,21.795,22.54,9309,21.0799519328826,21.7714736908983,20.8172882817026,21.5288679912629,9746.20960494313,0.0,1.0
2023-02-27,22.79,22.79,21.77,22.7276,5666,21.7676531286993,21.7676531286993,20.7934097679589,21.7080523583952,5932.11124950133,0.0,1.0
2023-02-28,22.78,22.87,22.32,22.44,7138,21.8154101561866,21.9015992217729,21.374888265412,21.4898070195271,7453.61369948332,0.06,1.0
2023-03-01,22.73,22.91,22.29,22.6,5566,21.7675273419719,21.9399054731446,21.3461585768832,21.6430320250139,5812.10617138194,0.0,1.0
2023-03-02,22.84,22.885,21.7457,22.54,4165,21.8728695332441,21.9159640660373,20.8249062613427,21.5855726479563,4349.15957668088,0.0,1.0
2023-03-03,22.89,22.96,22.09,22.7,13217,21.9207523474588,21.9877882873593,21.1546273200246,21.7387976534432,13801.4026710663,0.0,1.0
2023-03-06,22.5,22.925,22.4,22.5,5405,21.5472663965846,21.954270317409,21.4515007681554,21.5472663965846,5643.98739782957,0.0,1.0
2023-03-07,22.95,22.95,22.5,22.7,8353,21.9782117245163,21.9782117245163,21.5472663965846,21.7387976534432,8722.33612101209,0.0,1.0
2023-03-08,23.89,24.4639,23.0,23.0,45950,22.8784086317514,23.428007573307,22.026094538731,22.026094538731,47981.7245014373,0.0,1.0
2023-03-09,24.78,24.9846,23.89,23.89,83680,23.7307227247719,23.9266592005382,22.8784086317514,22.8784086317514,87379.9936078403,0.0,1.0
2023-03-10,24.25,24.9,23.8001,24.9,50503,23.2231648940968,23.845641478887,22.7923153317935,23.845641478887,52736.0398802194,0.0,1.0
2023-03-13,23.6,24.59,23.07,24.0,16480,22.6006883093066,23.5487680307563,22.0931304786314,22.9837508230236,17208.6794294599,0.0,1.0
2023-03-14,23.55,24.1,23.5,24.1,14722,22.5528054950919,23.0795164514529,22.5049226808773,23.0795164514529,15372.9477281863,0.0,1.0
2023-03-15,21.6,23.26,21.0,23.26,22629,20.6853757407213,22.2750851726471,20.1107819701457,22.2750851726471,23629.5635199787,0.0,1.0
2023-03-16,22.9,22.9,21.65,21.65,20657,21.9303289103017,21.9303289103017,20.7332585549359,20.7332585549359,21570.3695979584,0.0,1.0
2023-03-17,21.98,24.8,21.98,24.8,31528,21.0492851287525,23.7498758504577,21.0492851287525,23.7498758504577,32922.0415686901,0.0,1.0
2023-03-20,22.29,22.9599,22.1,22.38,11722,21.3461585768832,21.9876925217308,21.1642038828676,21.4323476424695,12240.2997737943,0.0,1.0
2023-03-21,22.0,23.49,21.65,22.64,17484,21.0684382544383,22.4953461180344,20.7332585549359,21.6813382763856,18257.0722781965,0.0,1.0
2023-03-22,21.1,22.2899,21.1,22.02,6068,20.2065475985749,21.3460628112548,20.2065475985749,21.0875913801242,6336.30259575019,0.0,1.0
2023-03-23,20.9,21.925,20.6,21.4,15416,20.0150163417164,20.9966140331164,19.7277194564286,20.4938444838627,16097.6336216356,0.0,1.0
2023-03-24,20.74,20.94,20.3099,20.9,18598,19.8617913362296,20.0533225930881,19.4499033683553,20.0150163417164,19420.3288852607,0.0,1.0
2023-03-27,20.61,20.87,20.4901,20.87,6649,19.7372960192715,19.9862866531876,19.6224730307848,19.9862866531876,6942.99208291744,0.0,1.0
2023-03-28,20.57,20.74,20.33,20.44,7585,19.6989897678998,19.8617913362296,19.4691522596696,19.5744944509418,7920.37824468774,0.0,1.0
2023-03-29,20.22,20.52,20.1601,20.29,10529,19.3638100683974,19.6511069536852,19.3064464569683,19.4308460082979,10994.5501039311,0.0,1.0
2023-03-30,21.49,21.5,20.0771,20.35,28690,20.5800335494491,20.589610112292,19.226960985372,19.4883053853554,29958.5566038353,0.0,1.0
2023-03-31,21.57,21.85,21.115,21.37,22932,20.6566460521925,20.9247898117944,20.2209124428393,20.4651147953339,23945.9609633723,0.0,1.0
2023-04-03,21.46,22.0,21.21,21.57,19088,20.5513038609203,21.0684382544383,20.3118897898471,20.6566460521925,19931.9947178114,0.0,1.0
2023-04-04,21.66,21.96,21.25,21.46,12851,20.7428351177788,21.0301320030666,20.3501960412188,20.5513038609203,13419.2196206305,0.0,1.0
2023-04-05,21.31,21.66,21.0,21.6,11171,20.4076554182764,20.7428351177788,20.1107819701457,20.6853757407213,11664.9367661709,0.0,1.0
2023-04-06,21.06,21.58,20.99,21.38,8716,20.1682413472032,20.6662226150354,20.1012054073027,20.4746913581769,9101.38652349352,0.0,1.0
2023-04-10,20.56,21.0,19.4102,20.87,25319,19.6894132050569,20.1107819701457,18.5883000093772,19.9862866531876,26438.5045190835,0.0,1.0
2023-04-11,21.5,22.255,20.25,20.5,33379,20.589610112292,21.3126406069329,19.3925397569262,19.6319538279993,34854.88535655,0.0,1.0
2023-04-12,22.05,22.4,21.25,21.52,19949,21.1163210686529,21.4515007681554,20.3501960412188,20.6087632379778,20831.0646807219,0.0,1.0
2023-04-13,22.49,22.49,22.015,22.12,8929,21.5376898337417,21.5376898337417,21.0828030987027,21.1833570085534,9323.80452825535,0.0,1.0
2023-04-14,22.41,23.05,21.925,22.33,19225,21.4610773309983,22.0739773529456,20.9966140331164,21.3844648282549,20075.0523077286,0.0,1.0
2023-04-17,22.34,22.7,22.3,22.58,16142,21.3940413910978,21.7387976534432,21.3557351397261,21.623878899328,16855.7344265985,0.0,1.0
2023-04-18,21.81,22.575,20.1501,22.35,13516,20.8864835604227,21.6190906179066,19.2968698941253,21.4036179539407,14113.6232505207,0.0,1.0
2023-04-19,21.82,22.15,21.56,21.81,6901,20.8960601232656,21.2120866970822,20.6470694893495,20.8864835604227,7206.13451108637,0.0,1.0
2023-04-20,21.57,21.95,21.386,21.56,10077,20.6566460521925,21.0205554402237,20.4804372958826,20.6470694893495,10522.5644788027,0.0,1.0
2023-04-21,21.27,21.86,20.89,21.55,10711,20.3693491669047,20.9343663746373,20.0054397788735,20.6374929265066,11184.5974131642,0.0,1.0
2023-04-24,20.39,21.5,20.25,21.05,7789,19.5266116367271,20.589610112292,19.3925397569262,20.1586647843603,8133.39830558641,0.0,1.0
2023-04-25,19.2,20.26,18.5,20.2,20472,18.3870006584189,19.4021163197691,17.716641259414,19.3446569427115,21377.1896407709,0.0,1.0
2023-04-26,19.6,19.78,18.945,19.2,12225,18.770063172136,18.9424413033086,18.1427983059243,18.3870006584189,12765.5404141473,0.0,1.0
2023-04-27,20.0,20.25,19.4,19.4,10366,19.153125685853,19.3925397569262,18.5785319152774,18.5785319152774,10824.3428984091,0.0,1.0
2023-04-28,20.9,20.9,20.095,20.095,10646,20.0150163417164,20.0150163417164,19.2441030328608,19.2441030328608,11116.7233741524,0.0,1.0
2023-05-01,20.6,21.49,20.495,21.49,20963,19.7277194564286,20.5800335494491,19.6271655465779,20.5800335494491,21889.8996893064,0.0,1.0
2023-05-02,19.9,20.9099,19.75,20.71,8997,19.0573600574237,20.0244971389309,18.9137116147798,19.8330616477008,9394.81121522158,0.0,1.0
2023-05-03,20.25,20.59,19.8924,19.8924,6307,19.3925397569262,19.7181428935857,19.0500818696631,19.0500818696631,6585.87021611674,0.0,1.0
2023-05-04,19.71,20.22,19.5206,20.0,4956,18.8754053634081,19.3638100683974,18.6940252631631,19.153125685853,5175.13442065557,0.0,1.0
2023-05-05,20.58,20.58,19.6101,19.96,8420,19.7085663307427,19.7085663307427,18.7797355006073,19.1148194344813,8792.29859199352,0.0,1.0
2023-05-08,19.71,21.1119,19.54,20.41,15513,18.8754053634081,20.217943708358,18.7126037950784,19.545764762413,16198.922572161,0.0,1.0
2023-05-09,19.69,20.125,19.2501,19.7,16913,18.8562522377223,19.2728327213896,18.434979238262,18.8658288005652,17660.8249508772,0.0,1.0
2023-05-10,19.83,21.65,19.49,20.0,32366,18.9903241175233,20.7332585549359,18.6647209808638,19.153125685853,33797.0945639502,0.0,1.0
2023-05-11,22.31,22.76,19.85,20.5,84152,21.365311702569,21.7962570305007,19.0094772432091,19.6319538279993,87872.8635526649,0.0,1.0
2023-05-12,22.21,22.76,21.72,22.3,59085,21.2695460741398,21.7962570305007,20.8002944948364,21.3557351397261,61697.50146175,0.0,1.0
2023-05-15,24.2,24.2,22.22,22.84,82536,23.1752820798821,23.1752820798821,21.2791226369827,21.8728695332441,86185.4105212324,0.0,1.0
2023-05-16,23.61,24.2,23.252,23.85,41954,22.6102648721495,23.1752820798821,22.2674239223727,22.8401023803797,43809.0374261871,0.0,1.0
2023-05-17,24.73,24.73,23.6624,24.03,49140,23.6828399105572,23.6828399105572,22.6604460614464,23.0124805115524,51312.7734929408,0.0,1.0
2023-05-18,24.99,25.11,24.62,24.85,53610,23.9318305444733,24.0467492985885,23.5774977192851,23.7977586646724,55980.4189449848,0.0,1.0
2023-05-19,24.46,25.2,24.21,25.1,31121,23.4242727137982,24.1329383641748,23.1848586427251,24.0371727357455,32497.0456628777,0.0,1.0
2023-05-22,24.75,25.08,24.4,24.65,30391,23.7019930362431,24.0180196100597,23.3668133367407,23.6062274078138,31734.7679939756,0.0,1.0
2023-05-23,24.82,25.79,24.75,24.75,40421,23.7690289761436,24.6979555719075,23.7019930362431,23.7019930362431,42208.2543214928,0.0,1.0
2023-05-24,24.18,25.3199,24.01,24.75,46537,23.1561289541963,24.2477613526615,22.9933273858665,23.7019930362431,48594.6792845132,0.0,1.0
2023-05-25,23.97,25.3581,23.8101,24.53,16130,22.9550211344948,24.2843438227215,22.8018918946364,23.4913086536987,16843.2038347809,0.0,1.0
2023-05-26,24.52,25.0199,23.8,23.8,21615,23.4817320908558,23.9604644673737,22.7922195661651,22.7922195661651,22570.7285113942,0.0,1.0
2023-05-30,23.6,25.02,23.6,25.02,24253,22.6006883093066,23.9605602330021,22.6006883093066,23.9605602330021,25325.3702792895,0.0,1.0
2023-05-31,23.24,23.73,22.6,23.73,19003,22.3133914240188,22.7838544962119,21.6989090440114,22.7838544962119,19792.1378963763,0.06,1.0
2023-06-01,23.02,23.9088,23.02,23.03,20769,22.1021631058912,22.9555255111265,22.1021631058912,22.1117643930788,21631.4746076851,0.0,1.0
2023-06-02,24.2,24.3809,23.44,23.44,27267,23.2351149940299,23.4088022792538,22.5054171677711,22.5054171677711,28399.3171615267,0.0,1.0
2023-06-05,24.13,24.44,23.95,24.2,13935,23.1679059837165,23.4655458865326,22.9950828143395,23.2351149940299,14513.6789762671,0.0,1.0
2023-06-06,25.66,25.66,24.14,24.15,28328,24.6369029234217,24.6369029234217,23.1775072709042,23.1871085580918,29504.3773261353,0.0,1.0
2023-06-07,26.54,26.54,25.29,25.78,66234,25.4818161959319,25.4818161959319,24.28165529748,24.7521183696731,68984.5004172284,0.0,1.0
2023-06-08,27.42,27.42,26.2044,26.84,71215,26.3267294684421,26.3267294684421,25.1595969979155,25.7698548115604,74172.3464868936,0.0,1.0
2023-06-09,28.5,28.91,27.0,27.19,88319,27.3636684847046,27.7573212593968,25.9234754065622,26.1058998631269,91986.6245787538,0.0,1.0
2023-06-12,27.04,28.68,26.9,28.68,39336,25.9618805553127,27.5364916540817,25.8274625346861,27.5364916540817,40969.5067248255,0.0,1.0
2023-06-13,27.57,27.9599,26.5,27.16,36796,26.4707487762563,26.8451029637015,25.4434110471815,26.0770960015641,38324.0281026714,0.0,1.0
2023-06-14,27.0,27.86,27.0,27.71,30837,25.9234754065622,26.7491861046972,25.9234754065622,26.605166796883,32117.568610775,0.0,1.0
2023-06-15,27.32,27.835,27.07,27.17,26468,26.2307165965659,26.7251828867281,25.9906844168755,26.0866972887517,27567.1370752665,0.0,1.0
2023-06-16,26.84,27.94,26.05,27.43,57001,25.7698548115604,26.8259964021981,25.0113531237388,26.3363307556297,59368.0814729962,0.0,1.0
2023-06-20,28.24,28.57,26.3,26.82,58173,27.1140350178266,27.4308774950179,25.2513853034291,25.7506522371852,60588.7511364468,0.0,1.0
2023-06-21,27.92,29.38,27.51,28.24,60838,26.8067938278229,28.2085817572148,26.4131410531306,27.1140350178266,63364.4206356755,0.0,1.0
2023-06-22,27.94,28.7899,27.64,28.11,46113,26.8259964021981,27.6420098002736,26.5379577865696,26.9892182843876,48027.9353162975,0.0,1.0
2023-06-23,26.07,28.18,25.945,27.96,676893,25.030555698114,27.0564272947009,24.9105396082688,26.8451989765733,705002.346844806,0.0,1.0
2023-06-26,25.98,26.7,25.98,26.07,35919,24.9441441134254,25.6354367909338,24.9441441134254,25.030555698114,37410.6089091166,0.0,1.0
2023-06-27,25.88,26.15,25.13,26.15,54312,24.8481312415493,25.1073659956149,24.1280347024781,25.1073659956149,56567.4153253692,0.0,1.0
2023-06-28,25.82,26.19,25.49,25.54,35009,24.7905235184236,25.1457711443654,24.4736810412323,24.5216874771704,36462.819324014,0.0,1.0
2023-06-29,25.29,26.085,25.2,25.77,28210,24.28165529748,25.0449576288954,24.1952437127914,24.7425170824855,29381.4771381769,0.0,1.0
2023-06-30,26.03,26.53,25.2553,25.57,57905,24.9921505493635,25.4722149087443,24.2483388309389,24.5504913387332,60309.6218959991,0.0,1.0
2023-07-03,25.29,25.88,24.86,25.88,22274,24.28165529748,24.8481312415493,23.8687999484125,24.8481312415493,23198.9727676622,0.0,1.0
2023-07-05,25.31,25.55,24.7841,24.86,28043,24.3008578718552,24.531288764358,23.7959261786585,23.8687999484125,29207.5421264054,0.0,1.0
2023-07-06,25.29,25.44,24.37,24.76,33097,24.28165529748,24.4256746052942,23.3983368762193,23.7727870765363,34471.4196682822,0.0,1.0
2023-07-07,25.87,26.29,25.08,25.08,29341,24.8385299543617,25.2417840162415,24.08002826654,24.08002826654,30559.4441939471,0.0,1.0
2023-07-10,25.67,26.23,24.82,25.71,24979,24.6465042106094,25.1841762931158,23.830394799662,24.6849093593598,26016.3033475548,0.0,1.0
2023-07-11,25.59,26.03,25.4,25.82,15823,24.5696939131084,24.9921505493635,24.3872694565437,24.7905235184236,16480.0819836006,0.0,1.0
2023-07-12,25.345,26.33,25.295,26.15,13488,24.3344623770118,25.280189164992,24.2864559410738,25.1073659956149,14048.1163998487,0.0,1.0
2023-07-13,25.17,25.51,25.036,25.29,17382,24.1664398512286,24.4928836156075,24.0377826029145,24.28165529748,18103.822602474,0.0,1.0
2023-07-14,24.83,25.29,24.69,25.06,18437,23.8399960868496,24.28165529748,23.705578066223,24.0608256921648,19202.6336049829,0.0,1.0
2023-07-17,25.16,25.49,24.66,24.66,19658,24.156838564041,24.4736810412323,23.6767742046602,23.6767742046602,20474.3380922468,0.0,1.0
2023-07-18,25.78,25.835,24.8801,24.8801,15033,24.7521183696731,24.804925449205,23.8880985356596,23.8880985356596,15657.2756404897,0.0,1.0
2023-07-19,26.2,26.47,25.8,25.8,14564,25.155372431553,25.4146071856186,24.7713209440484,24.7713209440484,15168.7994697061,0.0,1.0
2023-07-20,25.86,26.22,25.295,25.78,11503,24.8289286671741,25.1745750059282,24.2864559410738,24.7521183696731,11980.6852719053,0.0,1.0
2023-07-21,25.69,26.305,25.45,25.84,19681,24.6657067849846,25.2561859470229,24.4352758924818,24.8097260927988,20498.2932136285,0.0,1.0
2023-07-24,25.7,26.36,25.69,25.97,12623,24.6753080721722,25.3089930265548,24.6657067849846,24.9345428262378,13147.195530493,0.0,1.0
2023-07-25,25.13,25.9205,25.0221,25.65,7478,24.1280347024781,24.8870164546591,24.0244368137237,24.6273016362341,7788.53903010589,0.0,1.0
2023-07-26,24.515,25.02,24.4353,25.02,12317,23.5375555404398,24.0224205434143,23.4610332815545,24.0224205434143,12828.4882634145,0.0,1.0
2023-07-27,24.68,24.95,24.43,24.48,9785,23.6959767790354,23.955211533101,23.455944599345,23.5039510352831,10191.3418573932,0.0,1.0
2023-07-28,25.19,25.61,24.6952,24.79,7381,24.1856424256038,24.5888964874837,23.7105707355606,23.8015909380992,7687.51090949606,0.0,1.0
2023-07-31,25.01,25.4,24.82,25.2,15692,24.0128192562267,24.3872694565437,23.830394799662,24.1952437127914,16343.6419444265,0.0,1.0
2023-08-01,24.92,25.27,24.71,25.1,9576,23.9264076715382,24.2624527231047,23.7247806405983,24.0992308409153,9973.66271092457,0.0,1.0
2023-08-02,24.86,24.87,24.6,24.8,6224,23.8687999484125,23.8784012356001,23.6191664815345,23.8111922252868,6482.46415129433,0.0,1.0
2023-08-03,24.71,25.21,24.42,24.4201,18826,23.7247806405983,24.204844999979,23.4463433121574,23.4464393250293,19607.7876144388,0.0,1.0
2023-08-04,24.17,24.86,24.16,24.7,11351,23.206311132467,23.8687999484125,23.1967098452794,23.7151793534106,11822.3731653827,0.0,1.0
2023-08-07,24.25,24.55,23.491,24.44,29005,23.2831214299679,23.5711600455964,22.5543837324279,23.4655458865326,30209.4911163709,0.0,1.0
2023-08-08,25.07,25.1,23.78,24.25,12096,24.0704269793524,24.0992308409153,22.83186093215,23.2831214299679,12598.3107927468,0.0,1.0
2023-08-09,24.83,24.94,23.915,24.75,20421,23.8399960868496,23.9456102459134,22.9614783091828,23.7631857893487,21269.0232059097,0.0,1.0
2023-08-10,24.43,24.67,23.87,24.61,27963,23.455944599345,23.6863754918478,22.9182725168385,23.6287677687221,29124.2199650777,0.0,1.0
2023-08-11,18.42,23.7,18.0,23.69,178423,17.685570999588,22.7550506346491,17.2823169377082,22.7454493474615,185832.374882132,0.0,1.0
2023-08-14,19.55,20.18,18.25,19.52,102541,18.7705164517886,19.3753975446084,17.5223491173986,18.7417125902257,106799.221808784,0.0,1.0
2023-08-15,18.83,20.63,18.67,19.59,43100,18.0792237742803,19.8074554680511,17.9256031792784,18.808921600539,44889.8144152932,0.0,1.0
2023-08-16,17.57,18.98,17.45,18.6,67074,16.8694615886407,18.2232430820945,16.7542461423893,17.8583941689651,69859.383111169,0.0,1.0
2023-08-17,18.34,18.9799,17.79,17.81,39169,17.6087607020871,18.2231470692226,17.0806899067682,17.0998924811435,40795.5717130539,0.0,1.0
2023-08-18,19.22,19.4,18.0728,18.54,24837,18.4536739745973,18.6264971439743,17.352214308434,17.8007864458394,25868.4065111981,0.0,1.0
2023-08-21,18.8,19.5999,18.8,19.4,22065,18.0504199127174,18.8184268748548,18.0504199127174,18.6264971439743,22981.2936211937,0.0,1.0
2023-08-22,18.24,18.94,17.98,18.94,14343,17.5127478302109,18.184837933344,17.2631143633329,18.184837933344,14938.6219990384,0.0,1.0
2023-08-23,19.03,19.06,17.9,17.9,15402,18.2712495180326,18.3000533795954,17.186304065832,17.186304065832,16041.5991096136,0.0,1.0
2023-08-24,18.48,18.87,18.23,18.75,9700,17.7431787227137,18.1176289230307,17.5031465430233,18.0024134767793,10102.8120609825,0.0,1.0
2023-08-25,18.79,19.05,18.56,18.59,7724,18.0408186255298,18.2904520924078,17.8199890202146,17.8487928817775,8044.75467618853,0.0,1.0
2023-08-28,19.56,19.69,18.85,18.85,14686,18.7801177389762,18.9049344724152,18.0984263486555,18.0984263486555,15295.8657657308,0.0,1.0
2023-08-29,19.62,19.9,19.09,19.7,16490,18.8377254621019,19.1065615033551,18.3288572411583,18.9145357596028,17174.7805036702,0.0,1.0
2023-08-30,19.5,20.126,19.4,19.5,17476,18.7225100158505,19.3235505937952,18.6264971439743,18.7225100158505,18201.726142034,0.0,1.0
2023-08-31,19.02,20.17,18.81,19.4,14714,18.3192559539706,19.4268870973495,18.1169928756145,18.6852558100437,15276.8366086037,0.06,1.0
2023-09-01,18.87,19.38,18.4,18.98,16842,18.1747823265734,18.665992659724,17.722098294062,18.2807296533314,17486.2363845388,0.0,1.0
2023-09-05,18.24,19.39,18.01,18.7,47998,17.567993091505,18.6756242348839,17.3464668628292,18.0110455488565,49834.0086679189,0.0,1.0
2023-09-06,18.14,18.49,17.8874,18.08,11430,17.4716773399068,17.8087824705004,17.2283837513699,17.4138878889479,11867.2177814558,0.0,1.0
2023-09-07,17.75,18.7511,17.75,18.7511,28743,17.096045908674,18.0602628979232,17.096045908674,18.0602628979232,29842.4707517395,0.0,1.0
2023-09-08,17.32,18.1999,17.3,17.71,18019,16.6818881768019,17.5293704751141,16.6626250264822,17.0575196080347,18708.2587230141,0.0,1.0
2023-09-11,17.06,18.08,17.0,17.23,39312,16.4314672226466,17.4138878889479,16.3736777716877,16.5952040003635,40815.7537554323,0.0,1.0
2023-09-12,17.43,17.75,16.54,16.96,42234,16.7878355035599,17.096045908674,15.9306253143362,16.3351514710485,43849.5254402451,0.0,1.0
2023-09-13,16.8,17.32,16.74,17.23,15918,16.1810462684914,16.6818881768019,16.1232568175325,16.5952040003635,16526.891744988,0.0,1.0
2023-09-14,17.24,17.43,16.86,17.01,25151,16.6048355755233,16.7878355035599,16.2388357194503,16.3833093468476,26113.0703780748,0.0,1.0
2023-09-15,16.81,17.45,16.81,17.45,40495,16.1906778436512,16.8070986538795,16.1906778436512,16.8070986538795,42044.005604554,0.0,1.0
2023-09-18,16.265,16.95,15.91,16.8,45610,15.6657569974412,16.3255198958887,15.3238360792678,16.1810462684914,47354.6634306386,0.0,1.0
2023-09-19,16.33,16.68,16.027,16.03,27830,15.7283622359801,16.0654673665736,15.4365255086376,15.4394149811856,28894.5468817072,0.0,1.0
2023-09-20,15.72,16.38,15.5001,15.61,55653,15.1408361512313,15.7765201117791,14.9290378134669,15.0348888244733,57781.8260009936,0.0,1.0
2023-09-21,15.35,15.69,15.25,15.42,21422,14.7844678703181,15.1119414257518,14.6881521187199,14.8518888964368,22241.4295113163,0.0,1.0
2023-09-22,15.52,15.725,15.36,15.36,21875,14.9482046480349,15.1456519388112,14.7940994454779,14.7940994454779,22711.7575651221,0.0,1.0
2023-09-25,15.81,16.0901,15.52,15.52,14798,15.2275203276696,15.4973007478961,14.9482046480349,14.9482046480349,15364.0497576538,0.0,1.0
2023-09-26,15.36,15.89,15.36,15.75,12107,14.7940994454779,15.3045729289481,14.7940994454779,15.1697308767107,12570.1142327283,0.0,1.0
2023-09-27,15.3,15.73,15.3,15.56,15842,14.736309994519,15.1504677263911,14.736309994519,14.9867309486742,16447.9846101332,0.0,1.0
2023-09-28,15.32,15.37,15.23,15.25,9457,14.7555731448386,14.8037310206377,14.6688889684003,14.6881521187199,9818.74703055357,0.0,1.0
2023-09-29,15.43,15.6911,15.1,15.26,14939,14.8615204715966,15.1130008990194,14.5436784913226,14.6977836938797,15510.4432578449,0.0,1.0
2023-10-02,15.08,15.3752,15.08,15.25,8945,14.524415341003,14.8087394397208,14.524415341003,14.6881521187199,9287.16212205792,0.0,1.0
2023-10-03,14.91,15.26,14.84,15.12,13615,14.3606785632861,14.6977836938797,14.2932575371674,14.5629416416423,14135.797908532,0.0,1.0
2023-10-04,15.13,15.19,14.85,15.1,23795,14.5725732168021,14.630362667761,14.3028891123272,14.5436784913226,24705.2009719808,0.0,1.0
2023-10-05,15.24,15.4,14.97,15.01,22653,14.6785205435601,14.8326257461171,14.418468014245,14.4569943148843,23519.5174456096,0.0,1.0
2023-10-06,15.69,15.7,15.07,15.17,12797,15.1119414257518,15.1215730009116,14.5147837658432,14.6110995174414,13286.5079570682,0.0,1.0
2023-10-09,15.62,15.715,15.43,15.43,8105,15.0445203996331,15.1360203636514,14.8615204715966,14.8615204715966,8415.03063155722,0.0,1.0
2023-10-10,15.86,16.058,15.81,15.81,13616,15.2756782034687,15.4663833916331,15.2275203276696,15.2275203276696,14136.8361603064,0.0,1.0
2023-10-11,15.77,16.0,15.57,15.86,10698,15.1889940270303,15.4105202557061,14.996362523834,15.2756782034687,11107.2174825909,0.0,1.0
2023-10-12,15.42,15.8,15.29,15.8,8362,14.8518888964368,15.2178887525098,14.7266784193592,15.2178887525098,8681.86133757944,0.0,1.0
2023-10-13,15.0,15.46,15.0,15.3074,13876,14.4473627397245,14.890415197076,14.4473627397245,14.7434373601372,14406.7816216518,0.0,1.0
2023-10-16,15.91,15.95,15.01,15.21,25156,15.3238360792678,15.362362379907,14.4569943148843,14.6496258180806,26118.2616369467,0.0,1.0
2023-10-17,16.28,16.83,16.0101,16.13,20743,15.680204360181,16.2099409939709,15.4202481466175,15.5357307327837,21536.4565564949,0.0,1.0
2023-10-18,15.85,16.285,15.735,16.285,12432,15.2660466283089,15.6850201477609,15.155283513971,15.6850201477609,12907.5460594101,0.0,1.0
2023-10-19,15.43,15.7,15.42,15.42,6948,14.8615204715966,15.1215730009116,14.8518888964368,14.8518888964368,7213.77332856996,0.0,1.0
2023-10-20,15.14,15.53,15.11,15.38,7247,14.5822047919619,14.9578362231947,14.5533100664825,14.8133625957975,7524.21060911724,0.0,1.0
2023-10-23,15.18,15.54,15.16,15.18,10400,14.6207310926012,14.9674677983546,14.6014679422815,14.6207310926012,10797.818453818,0.0,1.0
2023-10-24,15.38,15.49,14.875,15.12,20689,14.8133625957975,14.9193099225555,14.3269680502268,14.5629416416423,21480.390960677,0.0,1.0
2023-10-25,15.25,15.4,15.2255,15.38,12300,14.6881521187199,14.8326257461171,14.6645547595783,14.8133625957975,12770.4968251886,0.0,1.0
2023-10-26,15.06,15.25,14.985,15.25,14861,14.5051521906834,14.6881521187199,14.4329153769848,14.6881521187199,15429.4596194413,0.0,1.0
2023-10-27,14.91,15.18,14.91,15.03,6616,14.3606785632861,14.6207310926012,14.3606785632861,14.4762574652039,6869.07373946733,0.0,1.0
2023-10-30,15.09,15.19,14.9,15.19,8026,14.5340469161628,14.630362667761,14.3510469881263,14.630362667761,8333.0087413792,0.0,1.0
2023-10-31,15.24,15.24,15.1,15.15,17438,14.6785205435601,14.6785205435601,14.5436784913226,14.5918363671217,18105.0344420845,0.0,1.0
2023-11-01,15.11,15.34,15.02,15.02,4247,14.5533100664825,14.7748362951582,14.4666258900441,14.4666258900441,4409.45528590048,0.0,1.0
2023-11-02,15.78,16.0,15.13,15.38,30401,15.1986256021902,15.4105202557061,14.5725732168021,14.8133625957975,31563.8921937039,0.0,1.0
2023-11-03,16.16,16.25,15.68,16.05,25485,15.5646254582632,15.6513096347015,15.102309850592,15.4586781315052,26459.8464707262,0.0,1.0
2023-11-06,15.73,15.9946,15.33,15.9946,13790,15.1504677263911,15.4053192051198,14.7652047199984,15.4053192051198,14317.4919690529,0.0,1.0
2023-11-07,16.19,16.2,15.65,15.6688,41232,15.5935201837426,15.6031517589024,15.0734151251125,15.091522486413,42809.1971622909,0.0,1.0
2023-11-08,15.87,16.37,15.52,16.16,22506,15.2853097786285,15.7668885366193,14.9482046480349,15.5646254582632,23366.894434772,0.0,1.0
2023-11-09,12.99,16.0,12.76,16.0,100078,12.5114161326014,15.4105202557061,12.2898899039256,15.4105202557061,103906.161078962,0.0,1.0
2023-11-10,13.33,13.54,12.86,12.93,20305,12.8388896880352,13.0411527663913,12.3862056555238,12.4536266816425,21081.7022793052,0.0,1.0
2023-11-13,12.81,13.4734,12.49,13.32,30300,12.3380477797247,12.9770064758269,12.0298373746106,12.8292581128753,31459.0287644891,0.0,1.0
2023-11-14,14.06,14.125,12.99,12.99,50012,13.5419946747018,13.6045999132406,12.5114161326014,12.5114161326014,51925.0477415717,0.0,1.0
2023-11-15,14.06,14.46,14.06,14.275,14769,13.5419946747018,13.9272576810944,13.5419946747018,13.7490735406378,15333.9404561959,0.0,1.0
2023-11-16,13.91,14.1,13.6,14.05,14951,13.3975210473045,13.580520975341,13.0989422173502,13.5323630995419,15522.9022791378,0.0,1.0
2023-11-17,14.68,15.14,13.7855,14.07,28038,14.1391523346104,14.5822047919619,13.2776079365648,13.5516262498616,29110.5032507836,0.0,1.0
2023-11-20,15.03,15.1999,14.58,14.58,9295,14.4762574652039,14.6398979271692,14.0428365830122,14.0428365830122,9650.55024309988,0.0,1.0
2023-11-21,14.23,15.1,14.23,15.1,8137,13.7057314524186,14.5436784913226,13.7057314524186,14.5436784913226,8448.25468833822,0.0,1.0
2023-11-22,14.42,14.686,14.3,14.6,6842,13.8887313804551,14.1449312797063,13.7731524785373,14.0620997333318,7103.71864048299,0.0,1.0
2023-11-24,14.63,14.88,14.52,14.56,3484,14.0909944588113,14.3317838378067,13.9850471320533,14.0235734326926,3617.26918202903,0.0,1.0
2023-11-27,15.25,15.37,14.62,14.93,11417,14.6881521187199,14.8037310206377,14.0813628836515,14.3799417136058,11853.7205083885,0.0,1.0
2023-11-28,14.32,15.075,14.3,14.945,17557,13.792415628857,14.5195995534231,13.7731524785373,14.3943890763455,18228.5864032387,0.0,1.0
2023-11-29,14.9,15.11,14.35,14.35,18367,14.3510469881263,14.5533100664825,13.8213103543364,13.8213103543364,19069.5703405073,0.0,1.0
2023-11-30,14.81,14.86,14.65,14.77,5425,14.3221522626469,14.3705052412514,14.1674227311125,14.2834698797633,5609.78884504272,0.06,1.0
2023-12-01,14.83,14.89,14.52,14.85,11145,14.3414934540887,14.399517028414,14.0417049867409,14.3608346455305,11524.6261157606,0.0,1.0
2023-12-04,15.045,15.175,14.46,14.46,7569,14.5494112620879,14.6751290064596,13.9836814124155,13.9836814124155,7826.81875910204,0.0,1.0
2023-12-05,15.53,15.98,14.64,15.11,24805,15.0184351545514,15.4536119619917,14.1577521353916,14.6122701342737,25649.9193182092,0.0,1.0
2023-12-06,16.12,16.32,15.7441,15.8,17627,15.5890003020842,15.7824122165022,15.2254826089358,15.2795412390156,18227.4189809343,0.0,1.0
2023-12-07,16.27,16.465,16.01,16.07,22245,15.7340592378977,15.9226358544551,15.4826237491544,15.5406473234798,23002.719420825,0.0,1.0
2023-12-08,16.12,16.18,15.815,15.815,15408,15.5890003020842,15.6470238764096,15.2940471325969,15.2940471325969,15932.8343823813,0.0,1.0
2023-12-11,15.31,16.44,15.275,16.4,32905,14.8056820486917,15.8984593651529,14.7718349636685,15.8597769822693,34025.8252435264,0.0,1.0
2023-12-12,14.62,15.56,14.5,15.56,33277,14.1384109439499,15.0474469417141,14.0223637952991,15.0474469417141,34410.496478615,0.0,1.0
2023-12-13,16.34,16.56,14.39,14.64,141112,15.801753407944,16.0145065138037,13.9159872423692,14.1577521353916,145918.621843625,0.0,1.0
2023-12-14,16.52,16.96,15.88,16.5,30053,15.9758241309201,16.4013303426395,15.3569060047827,15.9564829394783,31076.6791078468,0.0,1.0
2023-12-15,15.9,16.92,15.715,16.92,35230,15.3762471962245,16.3626479597559,15.197341175388,16.3626479597559,36430.0204628306,0.0,1.0
2023-12-18,15.66,16.26,15.66,15.92,10901,15.144152898923,15.7243886421768,15.144152898923,15.3955883876663,11272.3148755412,0.0,1.0
2023-12-19,16.1,16.49,15.464,15.98,29908,15.5696591106424,15.9468123437574,14.9546092227935,15.4536119619917,30926.7400511592,0.0,1.0
2023-12-20,16.09,16.9602,15.7,16.36,39435,15.5599885149216,16.4015237545539,15.1828352818066,15.8210945993857,40778.253106776,0.0,1.0
2023-12-21,15.86,16.3247,15.78,16.135,19107,15.3375648133409,15.786957396491,15.2602000475738,15.6035061956656,19757.8314216096,0.0,1.0
2023-12-22,16.48,16.67,15.84,15.84,13107,15.9371417480365,16.1208830667335,15.3182236218992,15.3182236218992,13553.4566621152,0.0,1.0
2023-12-26,17.02,17.31,16.24,16.3,18050,16.4593539169649,16.7398011928709,15.705047450735,15.7630710250604,18664.8274014786,0.0,1.0
2023-12-27,15.92,17.03,15.92,17.03,20945,15.3955883876663,16.4690245126858,15.3955883876663,16.4690245126858,21658.4382229346,0.0,1.0
2023-12-28,15.96,16.15,15.81,15.82,8811,15.4342707705499,15.6180120892469,15.2892118347365,15.2988824304574,9111.12433431734,0.0,1.0
2023-12-29,15.35,16.05,15.32,15.96,6790,14.8443644315753,15.521306132038,14.8153526444126,15.4342707705499,7021.28410282766,0.0,1.0
2024-01-02,14.89,15.595,14.5801,15.35,33229,14.399517028414,15.0812940267372,14.0998252670235,14.8443644315753,34360.8614805393,0.0,1.0
2024-01-03,14.53,14.9745,14.4,14.82,12888,14.0513755824618,14.4812335622556,13.9256578380901,14.3318228583678,13326.9969833937,0.0,1.0
2024-01-04,14.46,14.81,14.17,14.71,16239,13.9836814124155,14.3221522626469,13.7032341365095,14.2254463054379,16792.1402865713,0.0,1.0
2024-01-05,14.33,14.4763,14.23,14.23,21434,13.8579636680439,13.9994444834406,13.7612577108349,13.7612577108349,22164.0947658333,0.0,1.0
2024-01-08,14.48,14.6499,13.7,14.41,27836,14.0030226038573,14.1673260251553,13.2487161376274,13.935328433811,28784.1626342138,0.0,1.0
2024-01-09,14.6,15.63,13.9101,14.2,21229,14.1190697525081,15.1151411117603,13.4518953537234,13.7322459236722,21952.1119615506,0.0,1.0
2024-01-10,14.12,14.67,13.98,14.07,15037,13.6548811579051,14.1867639225543,13.5194928178125,13.6065281793006,15549.1972097525,0.0,1.0
2024-01-11,13.79,14.27,13.4,14.27,12953,13.3357514991155,13.7999400937185,12.9585982660005,13.7999400937185,13394.2110432882,0.0,1.0
2024-01-12,13.55,13.79,13.5,13.79,7304,13.103657201814,13.3357514991155,13.0553042232095,13.3357514991155,7552.79220722435,0.0,1.0
2024-01-16,13.71,13.96,13.53,13.53,6207,13.2583867333483,13.5001516263707,13.0843160103722,13.0843160103722,6418.42568869683,0.0,1.0
2024-01-17,13.56,13.775,13.54,13.54,9947,13.1133277975349,13.3212456055341,13.0939866060931,13.0939866060931,10285.8192887816,0.0,1.0
2024-01-18,13.49,13.9111,13.4,13.57,12772,13.0456336274886,13.4528624132955,12.9585982660005,13.1229983932558,13207.0457380435,0.0,1.0
2024-01-19,13.55,13.81,13.22,13.62,13839,13.103657201814,13.3550926905573,12.7845275430244,13.1713513718603,14310.3903827735,0.0,1.0
2024-01-22,14.49,14.5,13.55,13.55,13541,14.0126931995782,14.0223637952991,13.103657201814,13.103657201814,14002.2397697187,0.0,1.0
2024-01-23,14.33,14.68,14.33,14.55,8691,13.8579636680439,14.1964345182752,13.8579636680439,14.0707167739036,8987.03683912743,0.0,1.0
2024-01-24,14.18,14.33,13.17,13.17,5407,13.7129047322304,13.8579636680439,12.7361745644199,12.7361745644199,5591.17572076426,0.0,1.0
2024-01-25,14.12,14.49,13.69,14.41,5190,13.6548811579051,14.0126931995782,13.2390455419065,13.935328433811,5366.78416696252,0.0,1.0
2024-01-26,13.92,14.48,13.68,14.48,5271,13.4614692434871,14.0030226038573,13.2293749461856,14.0030226038573,5450.54322621573,0.0,1.0
2024-01-29,12.9,14.4279,12.9,14.12,28599,12.4750684799558,13.9526388001514,12.4750684799558,13.6548811579051,29573.1522911293,0.0,1.0
2024-01-30,13.66,13.67,12.73,12.9,13950,13.2100337547438,13.2197043504647,12.3106683527005,12.4750684799558,14425.1713158242,0.0,1.0
2024-01-31,13.3,13.85,13.3,13.59,12894,12.8618923087916,13.3937750734409,12.8618923087916,13.1423395846976,13333.2013581532,0.0,1.0
2024-02-01,13.12,13.57,13.1,13.57,11288,12.6878215858155,13.1229983932558,12.6684803943737,13.1229983932558,11672.4970475285,0.0,1.0
2024-02-02,12.99,13.3,12.38,12.99,22427,12.5621038414438,12.8618923087916,11.9721975024692,12.5621038414438,23190.9187885297,0.0,1.0
2024-02-05,12.71,13.35,12.69,12.76,12550,12.2913271612587,12.9102452873961,12.2719859698169,12.3396801398632,12977.4838719422,0.0,1.0
2024-02-06,13.36,13.36,12.66,12.84,7736,12.919915883117,12.919915883117,12.2429741826542,12.4170449056304,7999.50718990792,0.0,1.0
2024-02-07,13.01,13.4797,12.75,12.75,5907,12.5814450328856,13.0356729138961,12.3300095441423,12.3300095441423,6108.20695072211,0.0,1.0
2024-02-08,12.81,12.99,12.7072,12.98,13399,12.3880331184677,12.5621038414438,12.2886193944569,12.5524332457229,13855.4029004106,0.0,1.0
2024-02-09,12.83,13.0,12.78,12.78,6152,12.4073743099095,12.5717744371647,12.359021331305,12.359021331305,6361.55225340145,0.0,1.0
2024-02-12,13.135,13.15,12.75,12.87,44529,12.7023274793968,12.7168333729781,12.3300095441423,12.4460566927931,46045.7672775867,0.0,1.0
2024-02-13,12.76,13.14,12.76,13.02,15961,12.3396801398632,12.7071627772573,12.3396801398632,12.5911156286065,16504.6709227147,0.0,1.0
2024-02-14,13.0,13.0,12.7,12.755,12523,12.5717744371647,12.5717744371647,12.2816565655378,12.3348448420028,12949.5641855245,0.0,1.0
2024-02-15,13.14,13.14,12.9,12.94,9515,12.7071627772573,12.7071627772573,12.4750684799558,12.5137508628393,9839.10430609796,0.0,1.0
2024-02-16,12.93,13.1361,12.84,13.09,17777,12.5040802671184,12.7033912449261,12.4170449056304,12.6588097986528,18382.5283499217,0.0,1.0
2024-02-20,13.23,13.43,12.93,12.93,42978,12.7941981387453,12.9876100531632,12.5040802671184,12.5040802671184,44441.9364022575,0.0,1.0
2024-02-21,13.17,13.52,13.17,13.47,8425,12.7361745644199,13.0746454146513,12.7361745644199,13.0262924360468,8711.9762247899,0.0,1.0
2024-02-22,13.3,13.525,12.9,13.17,11770,12.8618923087916,13.0794807125117,12.4750684799558,12.7361745644199,12170.9151532079,0.0,1.0
2024-02-23,13.4,13.4,13.23,13.3,20225,12.9585982660005,12.9585982660005,12.7941981387453,12.8618923087916,20913.9132517953,0.0,1.0
2024-02-26,13.34,13.585,13.29,13.32,4707,12.9005746916752,13.1375042868371,12.8522217130707,12.8812335002334,4867.33199882324,0.0,1.0
2024-02-27,13.58,13.58,13.05,13.39,5353,13.1326689889767,13.1326689889767,12.6201274157692,12.9489276702797,5535.33634792879,0.0,1.0
2024-02-28,13.25,13.58,13.22,13.25,7856,12.8135393301871,13.1326689889767,12.7845275430244,12.8135393301871,8123.59468509784,0.0,1.0
2024-02-29,13.4,13.43,13.2,13.43,9321,13.0166218403259,13.0457635310132,12.8223439024106,13.0457635310132,9595.53112413941,0.06,1.0
2024-03-01,13.15,13.31,13.14,13.31,7122,12.7737744179318,12.929196768264,12.764060521036,12.929196768264,7331.76404528706,0.0,1.0
2024-03-04,13.14,13.29,12.895,13.15,11611,12.764060521036,12.9097689744725,12.5260700470898,12.7737744179318,11952.9784231716,0.0,1.0
2024-03-05,12.8,13.3367,12.715,13.12,13214,12.43378802658,12.9551328729757,12.351219902966,12.7446327272445,13603.1915324941,0.0,1.0
2024-03-06,12.525,12.92,12.525,12.77,15637,12.1666558619464,12.5503547893292,12.1666558619464,12.4046463358927,16097.5560764047,0.0,1.0
2024-03-07,12.4,12.53,12.32,12.53,21960,12.0452321507494,12.1715128103943,11.9675209755832,12.1715128103943,22606.7871994529,0.0,1.0
2024-03-08,12.1,12.7,12.0,12.4,14164,11.7538152438764,12.3366490576223,11.6566762749187,12.0452321507494,14581.1718530534,0.0,1.0
2024-03-11,12.35,12.57,12.05,12.05,11392,11.9966626662705,12.2103683979774,11.7052457593976,11.7052457593976,11727.5282229585,0.0,1.0
2024-03-12,12.37,12.56,12.35,12.5,4768,12.0160904600621,12.2006545010816,11.9966626662705,12.142371119707,4908.43175623822,0.0,1.0
2024-03-13,12.41,12.56,12.41,12.5,9136,12.0549460476451,12.2006545010816,12.0549460476451,12.142371119707,9405.08232487262,0.0,1.0
2024-03-14,12.1,12.68,12.03,12.4,10480,11.7538152438764,12.3172212638308,11.685817965606,12.0452321507494,10788.6671152216,0.0,1.0
2024-03-15,12.51,12.51,12.02,12.02,15828,12.1520850166028,12.1520850166028,11.6761040687103,11.6761040687103,16294.1815934855,0.0,1.0
2024-03-18,12.26,12.705,12.25,12.5434,8094,11.9092375942086,12.3415060060702,11.8995236973129,12.1845294322346,8332.39233116452,0.0,1.0
2024-03-19,12.08,12.39,12.08,12.23,9555,11.7343874500849,12.0355182538536,11.7343874500849,11.8800959035213,9836.42311888763,0.0,1.0
2024-03-20,12.36,12.38,12.08,12.3,6497,12.0063765631663,12.0258043569578,11.7343874500849,11.9480931817917,6688.35593965601,0.0,1.0
2024-03-21,12.51,12.84,12.1542,12.3496,21068,12.1520850166028,12.472643614163,11.8064645650514,11.9962741103947,21688.5151510963,0.0,1.0
2024-03-22,12.36,13.13,12.36,12.84,18638,12.0063765631663,12.7543466241403,12.0063765631663,12.472643614163,19186.9444364027,0.0,1.0
2024-03-25,12.05,12.3,11.402,12.3,39918,11.7052457593976,11.9480931817917,11.075785240552,11.9480931817917,41093.703616929,0.0,1.0
2024-03-26,12.66,12.795,11.98,12.0,24424,12.2977934700393,12.4289310781321,11.6372484811272,11.6566762749187,25143.3593150928,0.0,1.0
2024-03-27,13.07,13.12,12.46,12.66,24489,12.6960632427657,12.7446327272445,12.103515532124,12.2977934700393,25210.2737580784,0.0,1.0
2024-03-28,12.95,13.11,12.7601,12.9559,16224,12.5794964800165,12.7349188303487,12.3950295779659,12.585227679185,16701.8449692133,0.0,1.0
2024-04-01,13.0,13.14,12.82,12.82,11149,12.6280659644953,12.764060521036,12.4532158203715,12.4532158203715,11477.3711514891,0.0,1.0
2024-04-02,12.98,13.11,12.7,13.06,18256,12.6086381707038,12.7349188303487,12.3366490576223,12.6863493458699,18793.693402241,0.0,1.0
2024-04-03,12.95,13.1,12.85,12.85,10343,12.5794964800165,12.725204933453,12.4823575110588,12.4823575110588,10647.6320584673,0.0,1.0
2024-04-04,13.2,13.22,13.08,13.22,5476,12.8223439024106,12.8417716962021,12.7057771396614,12.8417716962021,5637.28445829711,0.0,1.0
2024-04-05,13.15,13.47,13.08,13.08,8412,12.7737744179318,13.0846191185963,12.7057771396614,12.7057771396614,8659.75837530957,0.0,1.0
2024-04-08,13.34,13.6,13.17,13.48,6426,12.9583384589513,13.2108997782412,12.7932022117233,13.094333015492,6615.26477885633,0.0,1.0
2024-04-09,13.32,13.6,13.0901,13.6,2677,12.9389106651598,13.2108997782412,12.7155881755261,13.2108997782412,2755.84559803896,0.0,1.0
2024-04-10,12.95,13.26,12.76,13.08,11751,12.5794964800165,12.8806272837852,12.3949324389969,12.7057771396614,12097.1018388329,0.0,1.0
2024-04-11,12.93,13.11,12.77,12.84,5969,12.5600686862249,12.7349188303487,12.4046463358927,12.472643614163,6144.80477201891,0.0,1.0
2024-04-12,12.92,13.33,12.51,12.77,5134,12.5503547893292,12.9486245620556,12.1520850166028,12.4046463358927,5285.21154289578,0.0,1.0
2024-04-15,12.74,13.25,12.74,12.9321,5909,12.3755046452054,12.8709133868894,12.3755046452054,12.562108604573,6083.0375938783,0.0,1.0
2024-04-16,12.6,12.74,12.29,12.71,4039,12.2395100886647,12.3755046452054,11.9383792848959,12.3463629545181,4157.96054183016,0.0,1.0
2024-04-17,12.11,12.8399,12.11,12.6,5781,11.7635291407722,12.4725464751941,11.7635291407722,12.2395100886647,5951.26761384504,0.0,1.0
2024-04-18,12.04,12.25,11.83,12.25,7580,11.6955318625018,11.8995236973129,11.4915400276907,11.8995236973129,7803.25350509351,0.0,1.0
2024-04-19,12.35,12.36,11.97,11.97,4068,11.9966626662705,12.0063765631663,11.6275345842314,11.6275345842314,4187.81467793146,0.0,1.0
2024-04-22,12.2,12.7,12.2,12.42,6953,11.850954212834,12.3366490576223,11.850954212834,12.0646599445409,7157.78649352446,0.0,1.0
2024-04-23,12.35,12.61,12.2,12.27,4405,11.9966626662705,12.2492239855604,11.850954212834,11.9189514911044,4534.74032848773,0.0,1.0
2024-04-24,12.35,12.41,12.2,12.35,4687,11.9966626662705,12.0549460476451,11.850954212834,11.9966626662705,4825.04606574847,0.0,1.0
2024-04-25,12.02,12.34,11.93,12.34,11411,11.6761040687103,11.9869487693748,11.5886789966484,11.9869487693748,11747.0878293696,0.0,1.0
2024-04-26,12.65,12.68,12.17,12.4,7311,12.2880795731435,12.3172212638308,11.8218125221468,12.0452321507494,7526.3306564299,0.0,1.0
2024-04-29,12.81,12.92,12.3828,12.45,6616,12.4435019234758,12.5503547893292,12.0285242480886,12.0938016352282,6810.86084296814,0.0,1.0
2024-04-30,12.82,12.82,12.5,12.51,6846,12.4532158203715,12.4532158203715,12.142371119707,12.1520850166028,7047.6350258404,0.0,1.0
2024-05-01,12.88,13.2988,12.35,12.35,16314,12.5114992017461,12.9183172037408,11.9966626662705,11.9966626662705,16794.4957364242,0.0,1.0
2024-05-02,12.59,12.73,12.24,12.45,18768,12.2297961917689,12.3657907483096,11.8898098004171,12.0938016352282,19320.773322374,0.0,1.0
2024-05-03,12.48,12.6,12.4,12.52,5633,12.1229433259155,12.2395100886647,12.0452321507494,12.1617989134985,5798.90857443162,0.0,1.0
2024-05-06,12.85,13.38,12.2446,12.44,42276,12.4823575110588,12.9971940465344,11.8942781929892,12.0840877383324,43521.153717854,0.0,1.0
2024-05-07,12.84,13.17,12.4707,12.61,49380,12.472643614163,12.7932022117233,12.1139094018024,12.2492239855604,50834.3876096991,0.0,1.0
2024-05-08,12.95,13.07,12.3162,12.85,34328,12.5794964800165,12.6960632427657,11.9638296947628,12.4823575110588,35339.0615201648,0.0,1.0
2024-05-09,12.92,13.1,12.63,13.1,12983,12.5503547893292,12.725204933453,12.268651779352,12.725204933453,13365.3878966529,0.0,1.0
2024-05-10,11.9,12.68,11.55,12.38,51058,11.5595373059611,12.3172212638308,11.2195509146093,12.0258043569578,52561.8096916971,0.0,1.0
2024-05-13,11.86,12.2699,11.602,11.65,20502,11.520681718378,11.9188543521354,11.2700631784673,11.3166898835669,21105.8447706369,0.0,1.0
2024-05-14,12.3,12.39,11.7,11.86,21683,11.9480931817917,12.0355182538536,11.3652593680458,11.520681718378,22321.6287270373,0.0,1.0
2024-05-15,12.43,12.71,12.34,12.38,13104,12.0743738414367,12.3463629545181,11.9869487693748,12.0258043569578,13489.951705903,0.0,1.0
2024-05-16,12.71,12.86,12.435,12.6,7571,12.3463629545181,12.4920714079546,12.0792307898845,12.2395100886647,7793.98842837242,0.0,1.0
2024-05-17,13.25,13.36,12.95,13.36,22196,12.8709133868894,12.9777662527429,12.5794964800165,12.9777662527429,22849.7381001393,0.0,1.0
2024-05-20,13.4,13.4,12.85,13.07,9937,13.0166218403259,13.0166218403259,12.4823575110588,12.6960632427657,10229.6741530494,0.0,1.0
2024-05-21,13.06,13.25,12.99,13.25,5737,12.6863493458699,12.8709133868894,12.6183520675995,12.8709133868894,5905.97168320863,0.0,1.0
2024-05-22,13.35,13.35,12.73,13.0,10109,12.9680523558471,12.9680523558471,12.3657907483096,12.6280659644953,10406.740063719,0.0,1.0
2024-05-23,12.74,13.35,12.74,13.35,8786,12.3755046452054,12.9680523558471,12.3755046452054,12.9680523558471,9044.7737857192,0.0,1.0
2024-05-24,12.8,12.8073,12.48,12.54,26511,12.43378802658,12.4408791713139,12.1229433259155,12.1812267072901,27291.8276614161,0.0,1.0
2024-05-28,13.09,13.12,12.585,12.79,15420,12.7154910365572,12.7446327272445,12.224939243321,12.4240741296842,15874.1647821295,0.0,1.0
2024-05-29,12.66,12.91,12.58,12.8,14815,12.2977934700393,12.5406408924334,12.2200822948731,12.43378802658,15251.3457358786,0.0,1.0
2024-05-30,12.94,13.09,12.67,12.67,10577,12.5697825831207,12.7154910365572,12.307507366935,12.307507366935,10888.5240532156,0.0,1.0
2024-05-31,13.03,13.03,12.82,12.92,9416,12.6572076551826,12.6572076551826,12.4532158203715,12.5503547893292,9693.32915619531,0.0,1.0
2024-06-03,12.71,13.03,12.69,13.03,20837,12.4046463358927,12.7169584387633,12.3851268294633,12.7169584387633,21349.9250868357,0.06,1.0
2024-06-04,12.99,12.99,12.775,12.84,14860,12.6779194259045,12.6779194259045,12.4680847317883,12.5315231276839,15225.7948260488,0.0,1.0
2024-06-05,12.88,13.0,12.75,12.75,5881,12.5705621405427,12.6876791791192,12.4436853487515,12.4436853487515,6025.76711789993,0.0,1.0
2024-06-06,13.0,13.0,12.875,12.88,4856,12.6876791791192,12.6876791791192,12.5656822639354,12.5705621405427,4975.53564436695,0.0,1.0
2024-06-07,12.81,12.95,12.75,12.95,4364,12.5022438680398,12.6388804130457,12.4436853487515,12.6388804130457,4471.42453707111,0.0,1.0
2024-06-10,12.54,12.83,12.54,12.7,10123,12.2387305312427,12.5217633744692,12.2387305312427,12.394886582678,10372.1884942188,0.0,1.0
2024-06-11,12.86,12.9899,12.5,12.5,12872,12.5510426341133,12.6778218283723,12.1996915183838,12.1996915183838,13188.8580754307,0.0,1.0
2024-06-12,12.7,13.0,12.601,13.0,7433,12.394886582678,12.6876791791192,12.2982650258524,12.6876791791192,7615.9712612396,0.0,1.0
2024-06-13,12.66,12.82,12.66,12.74,2944,12.3558475698192,12.5120036212545,12.3558475698192,12.4339255955368,3016.46971520104,0.0,1.0
2024-06-14,12.47,12.735,12.47,12.63,10149,12.1704122587397,12.4290457189295,12.1704122587397,12.326568310175,10398.8285120841,0.0,1.0
2024-06-17,12.7,12.85,12.44,12.49,3789,12.394886582678,12.5412828808986,12.1411329990956,12.1899317651691,3882.27029582091,0.0,1.0
2024-06-18,12.1,12.98,12.1,12.735,28013,11.8093013897956,12.6681596726898,11.8093013897956,12.4290457189295,28702.5700176382,0.0,1.0
2024-06-20,12.25,12.576,12.11,12.12,9580,11.9556976880162,12.2738656428156,11.8190611430103,11.828820896225,9815.82196726427,0.0,1.0
2024-06-21,12.21,12.59,12.21,12.25,15115,11.9166586751573,12.2875292973162,11.9166586751573,11.9556976880162,15487.0719243424,0.0,1.0
2024-06-24,12.25,12.46,12.2299,12.26,7692,11.9556976880162,12.160652505525,11.9360805840546,11.9654574412309,7881.34682382012,0.0,1.0
2024-06-25,12.12,12.48,12.12,12.48,8575,11.828820896225,12.1801720119544,11.828820896225,12.1801720119544,8786.08281516609,0.0,1.0
2024-06-26,12.3,12.36,12.235,12.3,9758,12.0044964540897,12.0630549733779,11.9410580581941,12.0044964540897,9998.20362803392,0.0,1.0
2024-06-27,12.3,12.3,12.25,12.3,16481,12.0044964540897,12.0044964540897,11.9556976880162,12.0044964540897,16886.6974783385,0.0,1.0
2024-06-28,12.35,12.35,11.92,12.3,86767,12.0532952201632,12.0532952201632,11.6336258319308,12.0044964540897,88902.8626966204,0.0,1.0
2024-07-01,12.03,12.44,11.975,12.26,12717,11.7409831172926,12.1411329990956,11.6873044746117,11.9654574412309,13030.0425843111,0.0,1.0
2024-07-02,12.3,12.49,11.94,11.94,6171,12.0044964540897,12.1899317651691,11.6531453383602,11.6531453383602,6322.90577870438,0.0,1.0
2024-07-03,11.99,12.4198,11.9436,12.28,6212,11.7019441044338,12.1214182976019,11.6566588495175,11.9849769476603,6364.91503764569,0.0,1.0
2024-07-05,12.02,12.25,12.0,12.0,10624,11.7312233640779,11.9556976880162,11.7117038576485,11.7117038576485,10885.5211461603,0.0,1.0
2024-07-08,12.02,12.4083,12.01,12.09,9647,11.7312233640779,12.110194581405,11.7214636108632,11.7995416365809,9884.47124407084,0.0,1.0
2024-07-09,12.06,12.22,12.01,12.22,11723,11.7702623769367,11.926418428372,11.7214636108632,11.926418428372,12011.574209002,0.0,1.0
2024-07-10,12.67,12.67,12.09,12.09,6853,12.3656073230339,12.3656073230339,11.7995416365809,11.7995416365809,7021.69393963069,0.0,1.0
2024-07-11,13.3,13.3,12.27,12.72,21728,12.9804717755604,12.9804717755604,11.9752171944456,12.4144060891074,22262.8580067556,0.0,1.0
2024-07-12,14.1,14.145,13.37,13.4,20503,13.761252032737,13.8051709222032,13.0487900480634,13.0780693077075,21007.7033188747,0.0,1.0
2024-07-15,13.74,14.15,13.4996,14.15,12225,13.4099009170075,13.8100507988105,13.175276449726,13.8100507988105,12525.9314770153,0.0,1.0
2024-07-16,13.92,13.92,13.3,13.88,16913,13.5855764748722,13.5855764748722,12.9804717755604,13.5465374620134,17329.33162133,0.0,1.0
2024-07-17,13.28,13.77,13.21,13.77,9935,12.960952269131,13.4391801766516,12.892633996628,13.4391801766516,10179.5606727318,0.0,1.0
2024-07-18,13.53,13.745,13.29,13.29,4382,13.2049460994987,13.4147807936149,12.9707120223457,12.9707120223457,4489.86762636242,0.0,1.0
2024-07-19,13.32,13.71,13.29,13.54,4658,12.9999912819898,13.3806216573634,12.9707120223457,13.2147058527134,4772.66166216254,0.0,1.0
2024-07-22,13.15,13.5,12.99,13.4,7383,12.8340754773398,13.1756668398545,12.6779194259045,13.0780693077075,7564.74045765264,0.0,1.0
2024-07-23,13.26,13.49,12.88,12.88,11724,12.9414327627016,13.1659070866398,12.5705621405427,12.5705621405427,12012.5988250737,0.0,1.0
2024-07-24,13.13,13.275,12.82,13.05,8135,12.8145559709104,12.9560723925236,12.5120036212545,12.7364779451927,8335.25174360073,0.0,1.0
2024-07-25,13.99,13.99,12.7336,12.7336,20988,13.6538947473752,13.6538947473752,12.4276793534794,12.4276793534794,21504.6421136684,0.0,1.0
2024-07-26,13.68,14.05,13.68,14.05,8171,13.3513423977193,13.7124532666634,13.3513423977193,13.7124532666634,8372.13792218334,0.0,1.0
2024-07-29,12.88,13.68,12.88,13.55,5858,12.5705621405427,13.3513423977193,12.5705621405427,13.2244656059281,6002.20094824993,0.0,1.0
2024-07-30,13.59,14.0399,12.93,12.93,5818,13.2635046187869,13.7025959159166,12.6193609066162,12.6193609066162,5961.21630538035,0.0,1.0
2024-07-31,13.45,13.9608,13.45,13.9608,11941,13.126868073781,13.6253962679883,13.126868073781,13.6253962679883,12234.9405126412,0.0,1.0
2024-08-01,13.17,13.49,13.08,13.49,8034,12.8535949837692,13.1659070866398,12.7657572048369,13.1659070866398,8231.76552035505,0.0,1.0
2024-08-02,12.09,12.93,12.09,12.93,11636,11.7995416365809,12.6193609066162,11.7995416365809,12.6193609066162,11922.4326107606,0.0,1.0
2024-08-05,11.67,12.165,11.39,12.0,26264,11.3896320015632,11.8727397856912,11.1163589115514,11.7117038576485,26910.5165081658,0.0,1.0
2024-08-06,11.91,12.74,11.66,11.66,13099,11.6238660787161,12.4339255955368,11.3798722483484,11.3798722483484,13421.4459237156,0.0,1.0
2024-08-07,11.64,12.17,11.4901,12.13,9263,11.360352741919,11.8776196622985,11.2140540412306,11.8385806494397,9491.01867252291,0.0,1.0
2024-08-08,12.34,12.34,11.99,12.02,5812,12.0435354669485,12.0435354669485,11.7019441044338,11.7312233640779,5955.06860894992,0.0,1.0
2024-08-09,13.63,13.95,12.02,12.02,28847,13.3025436316457,13.6148557345164,11.7312233640779,11.7312233640779,29557.0998214691,0.0,1.0
2024-08-12,13.21,13.73,13.165,13.61,10980,12.892633996628,13.4001411637928,12.8487151071619,13.2830241252163,11250.2844676996,0.0,1.0
2024-08-13,13.5,13.89,13.07,13.65,33199,13.1756668398545,13.5562972152281,12.7559974516221,13.3220631380752,34016.2289656794,0.0,1.0
2024-08-14,13.41,13.54,13.06,13.29,12811,13.0878290609222,13.2147058527134,12.7462376984074,12.9707120223457,13126.3564950546,0.0,1.0
2024-08-15,13.82,13.89,13.33,13.6,11999,13.4879789427252,13.5562972152281,13.0097510352045,13.2732643720016,12294.3682448021,0.0,1.0
2024-08-16,13.36,13.84,13.23,13.83,22932,13.0390302948486,13.5074984491546,12.9121535030575,13.4977386959399,23496.49575713,0.0,1.0
2024-08-19,13.56,13.9799,13.23,13.46,53743,13.2342253591428,13.6440373966283,12.9121535030575,13.1366278269957,55065.9415434953,0.0,1.0
2024-08-20,13.23,13.7642,13.23,13.74,19811,12.9121535030575,13.4335195197871,12.9121535030575,13.4099009170075,20298.6689972309,0.0,1.0
2024-08-21,12.86,13.26,12.86,13.26,8434,12.5510426341133,12.9414327627016,12.5510426341133,12.9414327627016,8641.61194905084,0.0,1.0
2024-08-22,12.95,12.99,12.75,12.8264,18499,12.6388804130457,12.6779194259045,12.4436853487515,12.5182498633119,18954.3727111087,0.0,1.0
2024-08-23,13.31,13.6487,12.9,12.9,28481,12.9902315287751,13.3207943701572,12.5900816469721,12.5900816469721,29182.0903392124,0.0,1.0
2024-08-26,12.93,13.955,12.73,13.54,55309,12.6193609066162,13.6197356111237,12.4241658423221,13.2147058527134,56670.4903118395,0.0,1.0
2024-08-27,13.6,13.765,13.03,13.15,15199,13.2732643720016,13.4343003000443,12.7169584387633,12.8340754773398,15573.1396743685,0.0,1.0
2024-08-28,13.81,14.19,13.35,13.7,19156,13.4782191895105,13.8490898116693,13.0292705416339,13.3708619041487,19627.5454702416,0.0,1.0
2024-08-29,14.42,14.46,13.95,13.95,8690,14.0735641356076,14.1126031484664,13.6148557345164,13.6148557345164,8903.91366341615,0.0,1.0
2024-08-30,14.24,14.37,14.14,14.3,8116,13.9564470970311,14.0838584820461,13.8584383393272,14.0152523516534,8280.89263667865,0.06,1.0
2024-09-03,14.02,14.44,14.0,14.3,25796,13.7408278300826,14.1524646124389,13.7212260785418,14.0152523516534,26320.0969018928,0.0,1.0
2024-09-04,14.05,14.27,13.92,13.99,14239,13.7702304573938,13.9858497243423,13.6428190723787,13.7114252027714,14528.2935255873,0.0,1.0
2024-09-05,14.08,14.33,14.08,14.2,5529,13.7996330847049,14.0446549789646,13.7996330847049,13.9172435939496,5641.33260081275,0.0,1.0
2024-09-06,14.32,14.7328,13.92,13.92,20773,14.0348541031942,14.4394342549958,13.6428190723787,13.6428190723787,21195.0446946434,0.0,1.0
2024-09-09,14.04,14.5869,14.04,14.0975,7601,13.7604295816234,14.2964394775058,13.7604295816234,13.8167846173031,7755.42939026543,0.0,1.0
2024-09-10,14.19,14.25,13.7674,14.05,8857,13.9074427181792,13.9662479728015,13.4932577081226,13.7702304573938,9036.94752132364,0.0,1.0
2024-09-11,13.61,13.98,13.46,13.915,8388,13.3389919234967,13.7016243270011,13.1919787869409,13.6379186344935,8558.4188561435,0.0,1.0
2024-09-12,14.48,14.48,13.64,13.64,4071,14.1916681155204,14.1916681155204,13.3683945508079,13.3683945508079,4153.71043912257,0.0,1.0
2024-09-13,14.69,14.7905,14.48,14.62,6127,14.3974865066985,14.4959853081909,14.1916681155204,14.3288803763058,6251.48215684206,0.0,1.0
2024-09-16,14.18,14.69,13.85,14.69,13618,13.8976418424088,14.3974865066985,13.574212941986,14.3974865066985,13894.6766789416,0.0,1.0
2024-09-17,14.08,14.38,13.81,14.0944,21895,13.7996330847049,14.0936593578165,13.5350094389045,13.8137463458143,22339.8403499358,0.0,1.0
2024-09-18,14.17,14.7,14.0,14.0,10265,13.8878409666384,14.4072873824689,13.7212260785418,13.7212260785418,10473.5538338475,0.0,1.0
2024-09-19,14.66,14.66,14.0505,14.48,9443,14.3680838793874,14.3680838793874,13.7707205011823,14.1916681155204,9634.85327355302,0.0,1.0
2024-09-20,14.53,14.64,14.335,14.64,30566,14.2406724943723,14.3484821278466,14.0495554168498,14.3484821278466,31187.0089123608,0.0,1.0
2024-09-23,14.33,14.62,14.31,14.61,10558,14.0446549789646,14.3288803763058,14.0250532274238,14.3190795005354,10772.5067099622,0.0,1.0
2024-09-24,14.39,14.77,14.0321,14.7,8565,14.1034602335869,14.4758935128616,13.7526868897648,14.4072873824689,8739.0149621923,0.0,1.0
2024-09-25,14.52,15.2023,14.5,14.565,7161,14.2308716186019,14.8995853724155,14.2112698670612,14.2749755595687,7306.48991760177,0.0,1.0
2024-09-26,14.53,14.76,14.24,14.3218,7403,14.2406724943723,14.4660926370912,13.9564470970311,14.0366182608329,7553.4066275668,0.0,1.0
2024-09-27,14.63,14.79,14.3287,14.4,12712,14.3386812520762,14.4954952644024,14.0433808651144,14.1132611093573,12970.2694920477,0.0,1.0
2024-09-30,14.16,14.75,14.16,14.51,9079,13.878040090868,14.4562917613209,13.878040090868,14.2210707428316,9263.45789162217,0.0,1.0
2024-10-01,14.0,14.4,13.91,14.4,5040,13.7212260785418,14.1132611093573,13.6330181966083,14.1132611093573,5142.39759596605,0.0,1.0
2024-10-02,13.53,13.935,13.53,13.55,3614,13.2605849173336,13.6575203860343,13.2605849173336,13.2801866688744,3687.42557774232,0.0,1.0
2024-10-03,13.13,13.535,13.09,13.535,9241,12.8685498865182,13.2654853552188,12.8293463834366,13.2654853552188,9428.74924292103,0.0,1.0
2024-10-04,13.46,13.66,13.14,13.58,8181,13.1919787869409,13.3879963023487,12.8783507622885,13.3095892961856,8347.21324059489,0.0,1.0
2024-10-07,12.96,13.49,12.835,13.49,10466,12.7019349984216,13.2213814142521,12.5794240512917,13.2213814142521,10678.6375474961,0.0,1.0
2024-10-08,12.84,12.8936,12.4165,12.825,11565,12.5843244891769,12.6368571833062,12.169257400301,12.5696231755213,11799.9659121721,0.0,1.0
2024-10-09,13.27,13.92,12.9,12.94,21501,13.0057621473036,13.6428190723787,12.6431297437993,12.6823332468808,21937.8354585051,0.0,1.0
2024-10-10,13.27,13.56,13.23,13.25,8182,13.0057621473036,13.2899875446448,12.966558644222,12.9861603957628,8348.23355757818,0.0,1.0
2024-10-11,13.94,13.95,13.5,13.5,15636,13.6624208239195,13.6722216996899,13.2311822900225,13.2311822900225,15953.6763512946,0.0,1.0
2024-10-14,14.12,14.5,14.0,14.0,17277,13.8388365877865,14.2112698670612,13.7212260785418,13.7212260785418,17628.0165209335,0.0,1.0
2024-10-15,14.19,14.5,14.1634,14.1634,11935,13.9074427181792,14.2112698670612,13.8813723886299,13.8813723886299,12177.4831960029,0.0,1.0
2024-10-16,14.18,14.2,13.805,14.2,12985,13.8976418424088,13.9172435939496,13.5301090010193,13.9172435939496,13248.8160284958,0.0,1.0
2024-10-17,14.23,14.49,14.0,14.42,22289,13.9466462212607,14.2014689912908,13.7212260785418,14.1328628608981,22741.8452413665,0.0,1.0
2024-10-18,14.28,14.41,14.07,14.15,6796,13.9956506001127,14.1230619851277,13.7898322089345,13.8682392150976,6934.07421868752,0.0,1.0
2024-10-21,14.01,14.4,14.01,14.25,6963,13.7310269543122,14.1132611093573,13.7310269543122,13.9662479728015,7104.46715490309,0.0,1.0
2024-10-22,13.83,14.15,13.8,14.01,11554,13.5546111904452,13.8682392150976,13.5252085631341,13.7310269543122,11788.7424253555,0.0,1.0
2024-10-23,13.715,14.0,13.64,13.8,5499,13.4419011190858,13.7212260785418,13.3683945508079,13.5252085631341,5610.72309131294,0.0,1.0
2024-10-24,13.78,13.78,13.6201,13.6904,3350,13.5056068115933,13.5056068115933,13.3488908080248,13.4177909646906,3418.0618941441,0.0,1.0
2024-10-25,13.62,14.0,13.62,13.79,13488,13.3487927992671,13.7212260785418,13.3487927992671,13.5154076873637,13762.0354711091,0.0,1.0
2024-10-28,14.07,14.07,13.59,13.63,7435,13.7898322089345,13.7898322089345,13.319390171956,13.3585936750375,7586.05677103325,0.0,1.0
2024-10-29,14.03,14.1489,13.9012,14.1489,3991,13.750628705853,13.8671611187629,13.6243934259304,13.8671611187629,4072.08508045644,0.0,1.0
2024-10-30,13.61,14.15,13.4821,13.82,18220,13.3389919234967,13.8682392150976,13.2136387223935,13.5448103146749,18590.1754362106,0.0,1.0
2024-10-31,13.31,13.64,13.3,13.55,8173,13.0449656503851,13.3683945508079,13.0351647746147,13.2801866688744,8339.05070472827,0.0,1.0
2024-11-01,13.35,13.485,13.13,13.3,5863,13.0841691534667,13.2164809763669,12.8685498865182,13.0351647746147,5982.11847324381,0.0,1.0
2024-11-04,13.1,13.5316,12.93,13.5316,4342,12.839147259207,13.2621530574569,12.6725323711104,13.2621530574569,4430.21634160407,0.0,1.0
2024-11-05,13.48,13.48,12.92,13.1,16992,13.2115805384817,13.2115805384817,12.66273149534,12.839147259207,17337.2261806855,0.0,1.0
2024-11-06,14.66,14.66,13.472,13.73,23462,14.3680838793874,14.3680838793874,13.2037398378654,13.4566024327414,23938.6770628085,0.0,1.0
2024-11-07,13.87,14.8,13.87,14.5,16126,13.5938146935268,14.5052961401728,13.5938146935268,14.2112698670612,16453.6316731247,0.0,1.0
2024-11-08,14.22,14.25,13.1383,13.66,15712,13.9368453454903,13.9662479728015,12.8766846134076,13.3879963023487,16031.2204420275,0.0,1.0
2024-11-11,14.72,14.77,14.12,14.44,19130,14.4268891340097,14.4758935128616,13.8388365877865,14.1524646124389,19518.6638910378,0.0,1.0
2024-11-12,14.29,14.74,14.25,14.6,19086,14.005451475883,14.4464908855505,13.9662479728015,14.309278624765,19473.7699437715,0.0,1.0
2024-11-13,14.57,14.7569,14.26,14.5,9770,14.2798759974539,14.4630543656024,13.9760488485719,14.2112698670612,9968.49692710082,0.0,1.0
2024-11-14,14.36,14.6411,14.25,14.59,12538,14.0740576062758,14.3495602241813,13.9662479728015,14.2994777489947,12792.7343369488,0.0,1.0
2024-11-15,14.3,14.6,14.27,14.5,11408,14.0152523516534,14.309278624765,13.9858497243423,14.2112698670612,11639.7761457898,0.0,1.0
2024-11-18,14.54,14.7465,14.39,14.4201,15811,14.2504733701427,14.4528614548012,14.1034602335869,14.1329608696558,16132.2318233768,0.0,1.0
2024-11-19,14.67,14.85,14.22,14.52,86600,14.3778847551578,14.5543005190247,13.9368453454903,14.2308716186019,88359.4507560829,0.0,1.0
2024-11-20,14.48,14.66,14.35,14.66,9318,14.1916681155204,14.3680838793874,14.0642567305054,14.3680838793874,9507.31365063721,0.0,1.0
2024-11-21,14.99,14.99,14.38,14.45,19127,14.6915127798101,14.6915127798101,14.0936593578165,14.1622654882092,19515.6029400878,0.0,1.0
2024-11-22,15.27,15.27,14.6941,15.0,16635,14.965937301381,14.965937301381,14.4015048657644,14.7013136555805,16972.9730176379,0.0,1.0
2024-11-25,15.52,15.74,15.2,15.27,30912,15.2109591956407,15.4265784625892,14.8973311709883,14.965937301381,31540.0385885916,0.0,1.0
2024-11-26,15.64,15.75,15.4367,15.69,16517,15.3285697048853,15.4363793383596,15.1293179004733,15.3775740837372,16852.5756136054,0.0,1.0
2024-11-27,15.49,15.75,15.37,15.75,7312,15.1815565683295,15.4363793383596,15.0639460590848,15.4363793383596,7460.55778208406,0.0,1.0
2024-11-29,15.21,15.69,15.21,15.69,16438,14.9071320467587,15.3775740837372,14.9071320467587,15.3775740837372,16771.9705719225,0.0,1.0
2024-12-02,15.7,15.75,14.93,15.56,39091,15.4461802141299,15.4953718708628,14.6886287004433,15.3084435752778,39733.3639444768,0.06,1.0
2024-12-03,15.21,15.555,15.21,15.555,11754,14.9641019781475,15.3035244096045,14.9641019781475,15.3035244096045,11947.1479318355,0.0,1.0
2024-12-04,14.2,15.15,13.97,15.15,55967,13.970430512143,14.9050719900681,13.7441488911717,14.9050719900681,56886.6792837361,0.0,1.0
2024-12-05,14.58,14.7,13.8,14.1021,18270,14.344287103313,14.462347079472,13.5768972582798,13.87411324826,18570.2222830214,0.0,1.0
2024-12-06,14.86,14.87,14.5007,14.61,6235,14.6197603810173,14.6295987123638,14.2662691357346,14.3738020973528,6337.45681087236,0.0,1.0
2024-12-09,14.66,15.0,14.3089,14.99,19289,14.4229937540857,14.7574970198694,14.0775699405073,14.7476586885228,19605.967028856,0.0,1.0
2024-12-10,14.93,15.0,14.36,14.36,45779,14.6886287004433,14.7574970198694,14.1278438136883,14.1278438136883,46531.2646904454,0.0,1.0
2024-12-11,14.96,14.99,14.6402,14.99,32816,14.7181436944831,14.7476586885228,14.4035138580194,14.7476586885228,33355.249832492,0.0,1.0
2024-12-12,14.72,14.99,14.6036,14.99,5125,14.4820237421651,14.7476586885228,14.367505565291,14.7476586885228,5209.21670500739,0.0,1.0
2024-12-13,14.65,14.7,14.55,14.7,2594,14.4131554227391,14.462347079472,14.3147721092733,14.462347079472,2636.62597712958,0.0,1.0
2024-12-16,14.73,14.74,14.65,14.74,4628,14.4918620735117,14.5017004048583,14.4131554227391,14.5017004048583,4704.04973868764,0.0,1.0
2024-12-17,14.55,14.75,14.391,14.55,24212,14.3147721092733,14.5115387362049,14.1583426408627,14.3147721092733,24609.8643632465,0.0,1.0
2024-12-18,13.88,14.7,13.88,14.66,17644,13.6556039090525,14.462347079472,13.6556039090525,14.4229937540857,17933.9355206146,0.0,1.0
2024-12-19,14.01,14.25,13.97,14.0276,5908,13.783502216558,14.0196221688759,13.7441488911717,13.800817679728,6005.08337427971,0.0,1.0
2024-12-20,14.31,14.33,13.79,13.8,25384,14.0786521569554,14.0983288196485,13.5670589269332,13.5768972582798,25801.1232858355,0.0,1.0
2024-12-23,13.86,14.32,13.7699,14.32,15126,13.6359272463593,14.088490488302,13.5472838809266,14.088490488302,15374.5584155983,0.0,1.0
2024-12-24,13.9,13.975,13.61,13.82,4645,13.6752805717456,13.749068056845,13.3899689626948,13.596573920973,4721.32909166034,0.0,1.0
2024-12-26,14.57,14.57,13.86,13.86,2806,14.3344487719664,14.3344487719664,13.6359272463593,13.6359272463593,2852.10967302453,0.0,1.0
2024-12-27,13.72,14.64,13.72,14.59,15677,13.4981906075072,14.4033170913925,13.4981906075072,14.3541254346596,15934.6127384196,0.0,1.0
2024-12-30,13.15,13.76,13.15,13.76,16858,12.9374057207521,13.5375439328935,12.9374057207521,13.5375439328935,17135.0195537589,0.0,1.0
2024-12-31,14.16,14.16,13.11,13.15,23195,13.9310771867567,13.9310771867567,12.8980523953658,12.9374057207521,23576.1524824675,0.0,1.0
2025-01-02,13.98,14.2,13.56,14.2,11250,13.7539872225183,13.970430512143,13.3407773059619,13.970430512143,11434.865937821,0.0,1.0
2025-01-03,13.83,14.0861,13.4011,13.88,4565,13.6064122523196,13.8583719181055,13.1844462208648,13.6556039090525,4640.01448943582,0.0,1.0
2025-01-06,13.31,13.98,13.29,13.98,9530,13.0948190222974,13.7539872225183,13.0751423596043,13.7539872225183,9686.60198999421,0.0,1.0
2025-01-07,12.99,13.27,12.98,13.22,11084,12.7799924192069,13.0554656969111,12.7701540878603,13.0062740401782,11266.1381382052,0.0,1.0
2025-01-08,13.16,13.37,12.62,13.1,8124,12.9472440520987,13.1538490103769,12.4159741593834,12.8882140640192,8257.49785589853,0.0,1.0
2025-01-10,12.7,13.18,12.7,13.18,11047,12.4946808101561,12.9669207147919,12.4946808101561,12.9669207147919,11228.5301346763,0.0,1.0
2025-01-13,13.03,13.03,12.4201,12.63,9715,12.8193457445932,12.8193457445932,12.2193059157653,12.42581249073,9874.64200763835,0.0,1.0
2025-01-14,13.34,13.34,13.06,13.17,3916,13.1243340163372,13.1243340163372,12.8488607386329,12.9570823834453,3980.34977888952,0.0,1.0
2025-01-15,13.18,13.69,12.91,13.69,8581,12.9669207147919,13.4686756134674,12.7012857684342,13.4686756134674,8722.00752110599,0.0,1.0
2025-01-16,12.61,13.29,12.61,13.2,8218,12.4061358280368,13.0751423596043,12.4061358280368,12.986597377485,8353.04251351234,0.0,1.0
2025-01-17,12.645,12.8062,12.5507,12.75,5824,12.4405699877499,12.5991638890567,12.3477945231516,12.543872466889,5919.70304194398,0.0,1.0
2025-01-21,13.09,13.1993,12.76,12.77,11438,12.8783757326727,12.9859086942908,12.5537107982355,12.5635491295821,11625.9552530486,0.0,1.0
2025-01-22,13.5,13.74,13.0902,13.44,14103,13.2817473178824,13.5178672702003,12.8785724992996,13.222717329803,14334.7479396525,0.0,1.0
2025-01-23,13.35,13.57,13.35,13.42,11185,13.1341723476837,13.3506156373085,13.1341723476837,13.2030406671098,11368.7978235137,0.0,1.0
2025-01-24,12.76,13.21,12.76,13.19,11136,12.5537107982355,12.9964357088316,12.5537107982355,12.9767590461385,11318.9926296512,0.0,1.0
2025-01-27,13.24,13.27,12.54,12.7,10273,13.0259507028714,13.0554656969111,12.3372675086108,12.4946808101561,10441.8113581543,0.0,1.0
2025-01-28,13.33,13.4,13.0383,13.17,12093,13.1144956849906,13.1833640044166,12.8275115596109,12.9570823834453,12291.7185587618,0.0,1.0
2025-01-29,13.34,13.39,13.0,13.36,11955,13.1243340163372,13.1735256730701,12.7898307505535,13.1440106790303,12151.4508699245,0.0,1.0
2025-01-30,13.35,13.36,12.86,13.36,10017,13.1341723476837,13.1440106790303,12.6520941117013,13.1440106790303,10181.6046310359,0.0,1.0
2025-01-31,13.0,13.25,13.0,13.21,8154,12.7898307505535,13.0357890342179,12.7898307505535,12.9964357088316,8287.99083173267,0.0,1.0
2025-02-03,12.91,13.0,12.555,12.85,15618,12.7012857684342,12.7898307505535,12.3520250056307,12.6422557803548,15874.6432192791,0.0,1.0
2025-02-04,13.0,13.33,12.95,13.075,4948,12.7898307505535,13.1144956849906,12.7406390938206,12.8636182356528,5029.30814758563,0.0,1.0
2025-02-05,13.37,13.4,12.98,12.98,14887,13.1538490103769,13.1833640044166,12.7701540878603,12.7701540878603,15131.6310414526,0.0,1.0
2025-02-06,13.22,13.4,13.18,13.39,6586,13.0062740401782,13.1833640044166,12.9669207147919,13.1735256730701,6694.2246281324,0.0,1.0
2025-02-07,12.81,12.99,12.78,12.78,5201,12.6029024549684,12.7799924192069,12.5733874609287,12.5733874609287,5286.46557712067,0.0,1.0
2025-02-10,12.95,13.3,12.7875,12.7875,4215,12.7406390938206,13.0849806909508,12.5807662094386,12.5807662094386,4284.26310470361,0.0,1.0
2025-02-11,12.82,13.2,12.72,13.0,13549,12.612740786315,12.986597377485,12.5143574728492,12.7898307505535,13771.6443192478,0.0,1.0
2025-02-12,13.2,13.32,12.7685,12.79,8541,12.986597377485,13.104657353644,12.5620733798801,12.5832257922753,8681.35021999378,0.0,1.0
2025-02-13,13.4,13.4,13.0149,13.14,41898,13.1833640044166,13.1833640044166,12.8044898642599,12.9275673894056,42586.4900500292,0.0,1.0
2025-02-14,14.19,14.7,13.5101,13.54,45542,13.9605921807964,14.462347079472,13.2916840325425,13.3211006432687,46290.3701813553,0.0,1.0
2025-02-18,15.13,15.245,14.54,14.66,39265,14.8853953273749,14.9985361378606,14.3049337779267,14.4229937540857,39910.223204315,0.0,1.0
2025-02-19,14.58,15.7099,14.3567,15.27,24244,14.344287103313,15.4559201621631,14.1245971643439,15.023131966227,24642.3902041364,0.0,1.0
2025-02-20,14.17,14.9398,14.02,14.6,14475,13.9409155181033,14.698270265163,13.7933405479046,14.3639637660062,14712.8608399964,0.0,1.0
2025-02-21,14.67,14.83,14.17,14.35,17348,14.4328320854322,14.5902453869775,13.9409155181033,14.1180054823417,17633.071492384,0.0,1.0
2025-02-24,15.38,15.75,14.75,14.75,22794,15.1313536110394,15.4953718708628,14.5115387362049,14.5115387362049,23168.5630388172,0.0,1.0
2025-02-25,15.03,15.63,14.84,15.5,23281,14.7870120139091,15.3773118947039,14.6000837183241,15.2494135871983,23663.5656798589,0.0,1.0
2025-02-26,14.9,15.28,14.9,15.0391,15410,14.6591137064036,15.0329702975736,14.6591137064036,14.7959648954345,15663.2252534953,0.0,1.0
2025-02-27,14.96,15.1762,14.94,15.03,9548,14.7181436944831,14.9308484181961,14.6984670317899,14.7870120139091,9704.89777549468,0.0,1.0
2025-02-28,15.16,15.5,14.97,15.0,13433,14.9149103214146,15.2494135871983,14.7279820258296,14.7574970198694,13653.7381460223,0.0,1.0
2025-03-03,14.68,15.1976,14.514,15.16,14545,14.5017004048583,15.0130137651822,14.3377165991903,14.9758704453441,14723.8319672131,0.06,1.0
2025-03-04,14.095,14.68,14.01,14.68,29822,13.9238056680162,14.5017004048583,13.8398380566802,14.5017004048583,30188.6639344262,0.0,1.0
2025-03-05,14.5,14.51,13.95,14.09,16256,14.3238866396761,14.3337651821862,13.7805668016194,13.9188663967611,16455.868852459,0.0,1.0
2025-03-06,14.0,14.49,13.99,14.49,7572,13.82995951417,14.314008097166,13.8200809716599,14.314008097166,7665.09836065576,0.0,1.0
2025-03-07,13.965,14.2,13.965,14.0,8947,13.7953846153846,14.0275303643725,13.7953846153846,13.82995951417,9057.00409836067,0.0,1.0
2025-03-10,13.48,13.9,12.94,13.9,15950,13.3162753036437,13.7311740890688,12.7828340080972,13.7311740890688,16146.1065573771,0.0,1.0
2025-03-11,12.9,13.49,12.54,13.49,20885,12.7433198380567,13.3261538461538,12.3876923076923,13.3261538461538,21141.7827868852,0.0,1.0
2025-03-12,13.27,13.35,12.68,12.9,9621,13.1088259109312,13.1878542510121,12.525991902834,12.7433198380567,9739.29098360654,0.0,1.0
2025-03-13,12.87,13.2,12.52,13.015,14150,12.7136842105263,13.0396761133603,12.3679352226721,12.8569230769231,14323.9754098361,0.0,1.0
2025-03-14,13.35,13.35,12.5,12.9,31431,13.1878542510121,13.1878542510121,12.3481781376518,12.7433198380567,31817.4467213116,0.0,1.0
2025-03-17,13.48,13.48,13.135,13.29,14902,13.3162753036437,13.3162753036437,12.9754655870445,13.1285829959514,15085.2213114754,0.0,1.0
2025-03-18,13.21,13.5,13.1,13.45,14653,13.0495546558704,13.336032388664,12.9408906882591,13.2866396761134,14833.1598360656,0.0,1.0
2025-03-19,13.35,13.78,13.04,13.335,62796,13.1878542510121,13.6126315789474,12.8816194331984,13.173036437247,63568.0819672133,0.0,1.0
2025-03-20,13.21,13.4798,13.21,13.45,5778,13.0495546558704,13.3160777327935,13.0495546558704,13.2866396761134,5849.04098360658,0.0,1.0
2025-03-21,13.2,13.39,12.75,13.02,34942,13.0396761133603,13.2273684210526,12.5951417004049,12.8618623481781,35371.6147540984,0.0,1.0
2025-03-24,13.4,13.55,12.88,13.38,9829,13.2372469635628,13.3854251012146,12.7235627530364,13.2174898785425,9949.8483606557,0.0,1.0
2025-03-25,13.21,13.4584,13.21,13.35,6766,13.0495546558704,13.2949376518219,13.0495546558704,13.1878542510121,6849.18852459019,0.0,1.0
2025-03-26,13.18,13.38,13.05,13.1,6488,13.0199190283401,13.2174898785425,12.8914979757085,12.9408906882591,6567.77049180327,0.0,1.0
2025-03-27,13.44,13.7576,12.76,13.5,13812,13.2767611336032,13.5905036437247,12.605020242915,13.336032388664,13981.8196721312,0.0,1.0
2025-03-28,12.22,12.84,12.19,12.5,16957,12.0715789473684,12.684048582996,12.0419433198381,12.3481781376518,17165.4877049181,0.0,1.0
2025-03-31,11.9,12.51,11.668,11.94,23855,11.7554655870445,12.3580566801619,11.5262834008097,11.794979757085,24148.2991803279,0.0,1.0
2025-04-01,12.075,12.477,11.9,11.9,17333,11.9283400809717,12.3254574898785,11.7554655870445,11.7554655870445,17546.1106557376,0.0,1.0
2025-04-02,12.37,12.37,11.9977,12.07,15325,12.2197570850202,12.2197570850202,11.8519789473684,11.9234008097166,15513.4221311476,0.0,1.0
2025-04-03,11.84,12.37,11.6202,12.01,25754,11.6961943319838,12.2197570850202,11.4790639676113,11.8641295546559,26070.6475409836,0.0,1.0
2025-04-04,11.57,11.92,11.41,11.56,24395,11.4294736842105,11.7752226720648,11.2714170040486,11.4195951417004,24694.9385245902,0.0,1.0
2025-04-07,10.81,11.91,10.81,11.28,27968,10.6787044534413,11.7653441295547,10.6787044534413,11.142995951417,28311.868852459,0.0,1.0
2025-04-08,10.59,11.27,10.43,11.23,14610,10.4613765182186,11.1331174089069,10.3033198380567,11.0936032388664,14789.631147541,0.0,1.0
2025-04-09,10.88,11.69,10.45,10.52,16156,10.7478542510121,11.548016194332,10.3230769230769,10.3922267206478,16354.6393442624,0.0,1.0
2025-04-10,10.47,10.83,10.26,10.58,13346,10.3428340080972,10.6984615384615,10.1353846153846,10.4514979757085,13510.0901639344,0.0,1.0
2025-04-11,10.48,10.63,10.44,10.63,4547,10.3527125506073,10.5008906882591,10.3131983805668,10.5008906882591,4602.90573770491,0.0,1.0
2025-04-14,10.72,10.75,10.22,10.66,13365,10.5897975708502,10.6194331983806,10.0958704453441,10.5305263157895,13529.3237704918,0.0,1.0
2025-04-15,10.68,10.956,10.21,10.87,22728,10.5502834008097,10.8229311740891,10.085991902834,10.737975708502,23007.4426229509,0.0,1.0
2025-04-16,10.85,10.99,10.5,10.84,14223,10.7182186234818,10.8565182186235,10.3724696356275,10.7083400809717,14397.8729508196,0.0,1.0
2025-04-17,10.83,10.9451,10.6,10.82,9957,10.6984615384615,10.812163562753,10.4712550607287,10.6885829959514,10079.4221311476,0.0,1.0
2025-04-21,10.47,10.7,10.2027,10.56,22517,10.3428340080972,10.57004048583,10.0787805668016,10.4317408906883,22793.8483606557,0.0,1.0
2025-04-22,10.47,10.745,10.46,10.705,14991,10.3428340080972,10.6144939271255,10.332955465587,10.574979757085,15175.3155737704,0.0,1.0
2025-04-23,10.58,10.8699,10.4833,10.71,12680,10.4514979757085,10.7378769230769,10.3559724696356,10.5799190283401,12835.9016393443,0.0,1.0
2025-04-24,10.49,10.82,10.45,10.555,17556,10.3625910931174,10.6885829959514,10.3230769230769,10.4268016194332,17771.8524590164,0.0,1.0
2025-04-25,10.4,11.02,10.1,10.31,15068,10.2736842105263,10.8861538461538,9.97732793522267,10.1847773279352,15253.262295082,0.0,1.0
2025-04-28,10.08,10.6244,10.02,10.28,17282,9.95757085020243,10.4953587044534,9.8982995951417,10.1551417004049,17494.4836065574,0.0,1.0
2025-04-29,10.09,10.34,10.0601,10.0905,28874,9.96744939271255,10.2144129554656,9.93791255060729,9.96794331983806,29229.0081967213,0.0,1.0
2025-04-30,10.28,10.38,10.06,10.06,16405,10.1551417004049,10.2539271255061,9.93781376518219,9.93781376518219,16606.7008196721,0.0,1.0
2025-05-01,10.14,10.32,9.98,10.32,9963,10.0168421052632,10.1946558704453,9.85878542510121,10.1946558704453,10085.4959016393,0.0,1.0
2025-05-02,10.26,10.35,9.99,9.9904,9215,10.1353846153846,10.2242914979757,9.86866396761133,9.86905910931174,9328.29918032788,0.0,1.0
2025-05-05,10.19,10.455,10.08,10.25,7496,10.0662348178138,10.328016194332,9.95757085020243,10.1255060728745,7588.1639344262,0.0,1.0
2025-05-06,10.36,10.435,10.19,10.2907,6217,10.2341700404858,10.3082591093117,10.0662348178138,10.1657117408907,6293.43852459018,0.0,1.0
2025-05-07,10.09,10.31,10.02,10.29,10878,9.96744939271255,10.1847773279352,9.8982995951417,10.165020242915,11011.7459016393,0.0,1.0
2025-05-08,10.21,10.28,10.06,10.07,11201,10.085991902834,10.1551417004049,9.93781376518219,9.94769230769231,11338.7172131148,0.0,1.0
2025-05-09,9.94,9.96,9.04,9.96,50752,9.81927125506073,9.83902834008097,8.9302024291498,9.83902834008097,51376,0.0,1.0
2025-05-12,10.19,10.25,9.9,10.25,10367,10.0662348178138,10.1255060728745,9.77975708502024,10.1255060728745,10494.4631147541,0.0,1.0
2025-05-13,9.2,10.25,9.18,10.25,67343,9.08825910931174,10.1255060728745,9.0685020242915,10.1255060728745,68170.987704918,0.0,1.0
2025-05-14,9.3,9.45,9.25,9.25,8586,9.18704453441295,9.33522267206478,9.13765182186235,9.13765182186235,8691.5655737705,0.0,1.0
2025-05-15,10.0,10.0,9.38,9.38,13731,9.87854251012146,9.87854251012146,9.26607287449393,9.26607287449393,13899.8237704918,0.0,1.0
2025-05-16,9.74,9.99,9.44,9.99,36412,9.6217004048583,9.86866396761133,9.32534412955465,9.86866396761133,36859.6885245902,0.0,1.0
2025-05-19,9.51,9.78,9.51,9.5762,8091,9.39449392712551,9.66121457489878,9.39449392712551,9.45988987854251,8190.47950819672,0.0,1.0
2025-05-20,9.49,9.61,9.39,9.39,8482,9.37473684210526,9.49327935222672,9.27595141700405,9.27595141700405,8586.2868852459,0.0,1.0
2025-05-21,9.49,9.561,9.41,9.41,5858,9.37473684210526,9.44487449392713,9.29570850202429,9.29570850202429,5930.02459016394,0.0,1.0
2025-05-22,9.26,9.5299,9.26,9.5,13924,9.14753036437247,9.41415222672065,9.14753036437247,9.38461538461538,14095.1967213115,0.0,1.0
2025-05-23,9.25,9.545,9.13,9.21,12726,9.13765182186235,9.42906882591093,9.01910931174089,9.09813765182186,12882.4672131147,0.0,1.0
2025-05-27,9.77,9.77,9.26,9.26,22149,9.65133603238866,9.65133603238866,9.14753036437247,9.14753036437247,22421.3237704918,0.0,1.0
2025-05-28,9.39,10.0435,9.39,9.8,14262,9.27595141700405,9.92151417004048,9.27595141700405,9.68097165991903,14437.3524590164,0.0,1.0
2025-05-29,10.18,10.18,9.56,9.56,21183,10.0563562753036,10.0563562753036,9.44388663967611,9.44388663967611,21443.4467213116,0.0,1.0
2025-05-30,10.01,10.2,10.01,10.2,3369,9.88842105263158,10.0761133603239,9.88842105263158,10.0761133603239,3410.42213114754,0.0,1.0
2025-06-02,9.82,10.25,9.76,10.25,7969,9.76,10.1873727087576,9.700366598778,10.1873727087576,8017.98975409836,0.06,1.0
2025-06-03,10.23,10.23,9.82,9.82,6498,10.1674949083503,10.1674949083503,9.76,9.76,6537.94672131148,0.0,1.0
2025-06-04,10.09,10.165,9.97,10.02,8557,10.028350305499,10.1028920570265,9.90908350305499,9.95877800407332,8609.60450819671,0.0,1.0
2025-06-05,9.83,10.005,9.83,9.98,6225,9.76993890020366,9.94386965376782,9.76993890020366,9.91902240325865,6263.26844262295,0.0,1.0
2025-06-06,10.04,10.135,9.875,10.05,6751,9.97865580448065,10.0730753564155,9.81466395112016,9.98859470468432,6792.50204918033,0.0,1.0
2025-06-09,10.14,10.25,9.86,10.03,4394,10.0780448065173,10.1873727087576,9.79975560081466,9.96871690427698,4421.01229508197,0.0,1.0
2025-06-10,10.025,10.17,9.99,10.17,11761,9.96374745417515,10.1078615071283,9.92896130346232,10.1078615071283,11833.3012295082,0.0,1.0
2025-06-11,10.0,10.065,10.0,10.065,5698,9.93890020366599,10.0035030549898,9.93890020366599,10.0035030549898,5733.02868852459,0.0,1.0
2025-06-12,10.15,10.15,9.9,9.98,7141,10.087983706721,10.087983706721,9.83951120162933,9.91902240325865,7184.89959016392,0.0,1.0
2025-06-13,9.9,9.98,9.86,9.86,10257,9.83951120162933,9.91902240325865,9.79975560081466,9.79975560081466,10320.0553278689,0.0,1.0
2025-06-16,10.0,10.2446,9.71,10.0,4353,9.93890020366599,10.1820057026477,9.65067209775967,9.93890020366599,4379.76024590164,0.0,1.0
2025-06-17,9.9,10.039,9.72,9.84,6073,9.83951120162933,9.97766191446028,9.66061099796334,9.77987780040733,6110.33401639344,0.0,1.0
2025-06-18,10.09,10.1115,9.8766,9.8766,6859,10.028350305499,10.0497189409369,9.81625417515275,9.81625417515275,6901.16598360654,0.0,1.0
2025-06-20,10.06,10.21,10.05,10.12,13387,9.99853360488798,10.147617107943,9.98859470468432,10.05816700611,13469.2971311475,0.0,1.0
2025-06-23,10.12,10.21,9.9917,9.9917,3551,10.05816700611,10.147617107943,9.93065091649694,9.93065091649694,3572.82991803278,0.0,1.0
2025-06-24,10.1,10.1,10.0,10.1,14804,10.0382892057026,10.0382892057026,9.93890020366599,10.0382892057026,14895.0081967214,0.0,1.0
2025-06-25,9.78,10.0,9.78,10.0,12525,9.72024439918533,9.93890020366599,9.72024439918533,9.93890020366599,12601.9979508197,0.0,1.0
2025-06-26,10.02,10.03,9.828,9.935,4923,9.95877800407332,9.96871690427698,9.76795112016293,9.87429735234216,4953.26434426229,0.0,1.0
2025-06-27,10.2,10.21,9.86,10.09,104002,10.1376782077393,10.147617107943,9.79975560081466,10.028350305499,104641.356557377,0.0,1.0
2025-06-30,10.01,10.13,9.79,10.13,44797,9.94883910386965,10.0681059063136,9.730183299389,10.0681059063136,45072.3913934426,0.0,1.0
2025-07-01,10.07,10.35,10.07,10.125,20443,10.0084725050916,10.2867617107943,10.0084725050916,10.0631364562118,20568.674180328,0.0,1.0
2025-07-02,10.12,10.24,10.09,10.15,6094,10.05816700611,10.177433808554,10.028350305499,10.087983706721,6131.46311475409,0.0,1.0
2025-07-03,10.37,10.41,10.285,10.285,4231,10.3066395112016,10.3463951120163,10.2221588594705,10.2221588594705,4257.01024590165,0.0,1.0
2025-07-07,10.2,10.2666,10.13,10.2401,9823,10.1376782077393,10.2038712830957,10.0681059063136,10.177533197556,9883.38729508197,0.0,1.0
2025-07-08,10.34,10.38,10.2473,10.3,4693,10.2768228105906,10.3165784114053,10.1846892057026,10.237067209776,4721.85040983608,0.0,1.0
2025-07-09,10.4,10.4,10.2,10.31,7979,10.3364562118126,10.3364562118126,10.1376782077393,10.2470061099796,8028.05122950822,0.0,1.0
2025-07-10,10.27,10.3999,10.27,10.3999,6789,10.207250509165,10.3363568228106,10.207250509165,10.3363568228106,6830.73565573769,0.0,1.0
2025-07-11,10.03,10.27,10.03,10.27,6206,9.96871690427698,10.207250509165,9.96871690427698,10.207250509165,6244.15163934427,0.0,1.0
2025-07-14,10.01,10.0737,10.01,10.02,2725,9.94883910386965,10.012149898167,9.94883910386965,9.95877800407332,2741.75204918033,0.0,1.0
2025-07-15,9.4,10.0525,9.4,9.97,32484,9.34256619144603,9.99107942973523,9.34256619144603,9.90908350305499,32683.6967213115,0.0,1.0
2025-07-16,9.61,10.2722,9.22,9.4,20721,9.55128309572301,10.2094370672098,9.16366598778004,9.34256619144603,20848.3831967213,0.0,1.0
2025-07-17,9.7,10.09,9.59,9.59,10928,9.64073319755601,10.028350305499,9.53140529531568,9.53140529531568,10995.1803278688,0.0,1.0
2025-07-18,9.81,10.474,9.74,9.89,22944,9.75006109979633,10.4100040733198,9.68048879837067,9.82957230142566,23085.0491803279,0.0,1.0
2025-07-21,10.03,10.03,9.82,9.82,8458,9.96871690427698,9.96871690427698,9.76,9.76,8509.99590163935,0.0,1.0
2025-07-22,10.5,10.66,10.0,10.0,26209,10.4358452138493,10.5948676171079,9.93890020366599,9.93890020366599,26370.1209016393,0.0,1.0
2025-07-23,10.53,10.6,10.2084,10.2084,4289,10.4656619144603,10.5352342158859,10.1460268839104,10.1460268839104,4315.36680327868,0.0,1.0
2025-07-24,10.35,10.6486,10.2743,10.48,10986,10.2867617107943,10.5835372708758,10.2115242362525,10.415967413442,11053.5368852459,0.0,1.0
2025-07-25,10.22,10.35,10.21,10.34,3689,10.1575560081466,10.2867617107943,10.147617107943,10.2768228105906,3711.67827868854,0.0,1.0
2025-07-28,10.28,10.499,10.222,10.25,20119,10.2171894093686,10.4348513238289,10.1595437881874,10.1873727087576,20242.6823770492,0.0,1.0
2025-07-29,10.08,10.26,10.0404,10.26,4546,10.0184114052953,10.1973116089613,9.9790533604888,10.1973116089613,4573.94672131148,0.0,1.0
2025-07-30,10.01,10.5,9.925,10.5,12306,9.94883910386965,10.4358452138493,9.86435845213849,10.4358452138493,12381.6516393443,0.0,1.0
2025-07-31,10.23,10.4863,9.85,10.25,67122,10.1674949083503,10.4222289205703,9.789816700611,10.1873727087576,67534.6352459017,0.0,1.0
2025-08-01,9.78,10.01,9.66,10.01,8065,9.72024439918533,9.94883910386965,9.60097759674134,9.94883910386965,8114.57991803279,0.0,1.0
2025-08-04,9.99,10.1303,9.75,10.07,6177,9.92896130346232,10.0684040733198,9.69042769857434,10.0084725050916,6214.97336065574,0.0,1.0
2025-08-05,9.94,10.07,9.76,10.0,5923,9.87926680244399,10.0084725050916,9.700366598778,9.93890020366599,5959.4118852459,0.0,1.0
2025-08-06,9.77,10.01,9.75,10.01,8098,9.71030549898167,9.94883910386965,9.69042769857434,9.94883910386965,8147.78278688525,0.0,1.0
2025-08-07,9.75,10.075,9.65,9.75,5294,9.69042769857434,10.0134419551935,9.59103869653768,9.69042769857434,5326.54508196721,0.0,1.0
2025-08-08,9.65,9.93,9.65,9.92,3972,9.59103869653768,9.86932790224032,9.59103869653768,9.85938900203666,3996.41803278688,0.0,1.0
2025-08-11,9.88,10.0716,9.58,9.64,9719,9.819633401222,10.0100627291242,9.52146639511201,9.58109979633401,9778.74795081967,0.0,1.0
2025-08-12,9.98,10.0,9.82,9.92,8103,9.91902240325865,9.93890020366599,9.76,9.85938900203666,8152.81352459017,0.0,1.0
2025-08-13,9.68,9.79,9.6709,9.79,8654,9.62085539714867,9.730183299389,9.61181099796334,9.730183299389,8707.20081967214,0.0,1.0
2025-08-14,9.22,9.58,8.94,9.58,15751,9.16366598778004,9.52146639511201,8.88537678207739,9.52146639511201,15847.8299180328,0.0,1.0
2025-08-15,9.66,9.66,9.3,9.36,4482,9.60097759674134,9.60097759674134,9.24317718940937,9.30281059063136,4509.55327868853,0.0,1.0
2025-08-18,9.24,9.94,9.24,9.85,6373,9.18354378818737,9.87926680244399,9.18354378818737,9.789816700611,6412.17827868853,0.0,1.0
2025-08-19,9.12,9.521,9.12,9.521,4759,9.06427698574338,9.46282688391039,9.06427698574338,9.46282688391039,4788.25614754098,0.0,1.0
2025-08-20,9.505,9.505,9.19,9.28,7515,9.44692464358452,9.44692464358452,9.13384928716904,9.22329938900203,7561.1987704918,0.0,1.0
2025-08-21,9.41,9.6,9.1285,9.48,7765,9.35250509164969,9.54134419551935,9.0727250509165,9.42207739307536,7812.73565573771,0.0,1.0
2025-08-22,9.8,9.92,9.6027,9.9,12329,9.74012219959267,9.85938900203666,9.54402769857434,9.83951120162933,12404.7930327869,0.0,1.0
2025-08-25,9.52,9.85,9.52,9.85,3248,9.46183299389002,9.789816700611,9.46183299389002,9.789816700611,3267.96721311475,0.0,1.0
2025-08-26,9.51,9.8,9.31,9.31,6948,9.45189409368635,9.74012219959267,9.25311608961303,9.25311608961303,6990.7131147541,0.0,1.0
2025-08-27,9.57,9.58,9.5,9.5,3215,9.51152749490835,9.52146639511201,9.44195519348269,9.44195519348269,3234.7643442623,0.0,1.0
2025-08-28,9.57,9.7,9.55,9.55,5869,9.51152749490835,9.64073319755601,9.49164969450102,9.49164969450102,5905.07991803279,0.0,1.0
2025-08-29,9.76,9.79,9.6376,9.79,3440,9.76,9.79,9.6376,9.79,3440,0.06,1.0
2025-09-02,9.8,10.0692,9.75,9.8,6877,9.8,10.0692,9.75,9.8,6877,0.0,1.0
2025-09-03,9.66,9.98,9.66,9.875,11637,9.66,9.98,9.66,9.875,11637,0.0,1.0
2025-09-04,9.91,9.91,9.6754,9.9,5669,9.91,9.91,9.6754,9.9,5669,0.0,1.0
2025-09-05,10.07,10.07,9.62,9.755,6899,10.07,10.07,9.62,9.755,6899,0.0,1.0
2025-09-08,9.91,10.07,9.6001,9.6385,5347,9.91,10.07,9.6001,9.6385,5347,0.0,1.0
2025-09-09,9.82,9.9569,9.61,9.88,5265,9.82,9.9569,9.61,9.88,5265,0.0,1.0
2025-09-10,9.44,9.8057,9.3,9.71,12853,9.44,9.8057,9.3,9.71,12853,0.0,1.0
2025-09-11,10.3,10.3,9.53,9.53,7091,10.3,10.3,9.53,9.53,7091,0.0,1.0
2025-09-12,10.0,10.0,9.6601,9.6601,7784,10.0,10.0,9.6601,9.6601,7784,0.0,1.0
2025-09-15,9.88,10.07,9.7415,10.07,4134,9.88,10.07,9.7415,10.07,4134,0.0,1.0
2025-09-16,9.78,10.05,9.65,10.05,5984,9.78,10.05,9.65,10.05,5984,0.0,1.0
2025-09-17,9.71,10.03,9.71,9.78,8158,9.71,10.03,9.71,9.78,8158,0.0,1.0
2025-09-18,10.06,10.18,9.6976,9.6976,7559,10.06,10.18,9.6976,9.6976,7559,0.0,1.0
2025-09-19,9.85,10.05,9.79,10.05,20644,9.85,10.05,9.79,10.05,20644,0.0,1.0
2025-09-22,9.79,10.25,9.79,10.0,8901,9.79,10.25,9.79,10.0,8901,0.0,1.0
2025-09-23,9.78,9.975,9.78,9.86,6538,9.78,9.975,9.78,9.86,6538,0.0,1.0
2025-09-24,9.79,10.14,9.78,9.78,18559,9.79,10.14,9.78,9.78,18559,0.0,1.0
2025-09-25,9.9,10.14,9.78,9.82,9584,9.9,10.14,9.78,9.82,9584,0.0,1.0
2025-09-26,9.84,10.0,9.78,10.0,7129,9.84,10.0,9.78,10.0,7129,0.0,1.0
2025-09-29,9.58,9.99,9.58,9.9858,6511,9.58,9.99,9.58,9.9858,6511,0.0,1.0
2025-09-30,9.62,9.835,9.58,9.58,9730,9.62,9.835,9.58,9.58,9730,0.0,1.0
2025-10-01,9.57,9.76,9.56,9.755,4271,9.57,9.76,9.56,9.755,4271,0.0,1.0
2025-10-02,9.22,9.745,9.115,9.63,8949,9.22,9.745,9.115,9.63,8949,0.0,1.0
2025-10-03,9.34,9.65,9.28,9.28,3626,9.34,9.65,9.28,9.28,3626,0.0,1.0
2025-10-06,9.35,9.52,9.2049,9.42,6656,9.35,9.52,9.2049,9.42,6656,0.0,1.0
2025-10-07,9.16,9.439,9.1,9.3,8778,9.16,9.439,9.1,9.3,8778,0.0,1.0
2025-10-08,8.9,9.295,8.9,9.0,8924,8.9,9.295,8.9,9.0,8924,0.0,1.0
2025-10-09,8.75,9.31,8.68,8.89,30411,8.75,9.31,8.68,8.89,30411,0.0,1.0
2025-10-10,8.32,8.84,8.31,8.75,15341,8.32,8.84,8.31,8.75,15341,0.0,1.0
2025-10-13,8.77,9.02,8.04,8.32,22388,8.77,9.02,8.04,8.32,22388,0.0,1.0
2025-10-14,8.59,8.63,8.59,8.62,2538,8.59,8.63,8.59,8.62,2538,0.0,1.0
2025-10-15,8.69,8.8699,8.59,8.59,2262,8.69,8.8699,8.59,8.59,2262,0.0,1.0
2025-10-16,8.5,8.7999,8.41,8.57,7140,8.5,8.7999,8.41,8.57,7140,0.0,1.0
2025-10-17,8.38,8.95,8.38,8.5,10068,8.38,8.95,8.38,8.5,10068,0.0,1.0
2025-10-20,8.42,8.68,8.42,8.68,4424,8.42,8.68,8.42,8.68,4424,0.0,1.0
2025-10-21,8.5,8.75,8.5,8.75,3991,8.5,8.75,8.5,8.75,3991,0.0,1.0
2025-10-22,8.8,8.85,8.5,8.5399,26691,8.8,8.85,8.5,8.5399,26691,0.0,1.0
2025-10-23,8.56,8.9,8.52,8.66,49304,8.56,8.9,8.52,8.66,49304,0.0,1.0
2025-10-24,8.59,8.9,8.54,8.68,3739,8.59,8.9,8.54,8.68,3739,0.0,1.0
2025-10-27,8.28,8.78,8.28,8.63,15889,8.28,8.78,8.28,8.63,15889,0.0,1.0
2025-10-28,8.35,8.76,8.2518,8.37,16051,8.35,8.76,8.2518,8.37,16051,0.0,1.0
2025-10-29,8.45,9.05,8.435,8.66,13047,8.45,9.05,8.435,8.66,13047,0.0,1.0
2025-10-30,8.56,8.8058,8.31,8.49,13602,8.56,8.8058,8.31,8.49,13602,0.0,1.0
2025-10-31,8.53,8.67,8.319,8.46,4359,8.53,8.67,8.319,8.46,4359,0.0,1.0
2025-11-03,8.15,8.64,7.75,8.45,26606,8.15,8.64,7.75,8.45,26606,0.0,1.0
2025-11-04,8.36,8.43,8.02,8.28,11307,8.36,8.43,8.02,8.28,11307,0.0,1.0
2025-11-05,8.65,8.682,8.53,8.6114,6806,8.65,8.682,8.53,8.6114,6806,0.0,1.0
2025-11-06,8.37,8.74,8.37,8.53,10699,8.37,8.74,8.37,8.53,10699,0.0,1.0
2025-11-07,9.67,10.0,8.77,10.0,11534,9.67,10.0,8.77,10.0,11534,0.0,1.0
2025-11-10,9.93,9.93,9.3,9.53,9938,9.93,9.93,9.3,9.53,9938,0.0,1.0
2025-11-11,9.82,9.82,9.4801,9.76,11604,9.82,9.82,9.4801,9.76,11604,0.0,1.0
2025-11-12,9.75,9.8,9.675,9.675,6795,9.75,9.8,9.675,9.675,6795,0.0,1.0
2025-11-13,9.49,9.7641,9.145,9.7,13043,9.49,9.7641,9.145,9.7,13043,0.0,1.0
2025-11-14,9.01,9.61,9.01,9.3,1967,9.01,9.61,9.01,9.3,1967,0.0,1.0
2025-11-17,9.15,9.2,8.8,9.05,11808,9.15,9.2,8.8,9.05,11808,0.0,1.0
2025-11-18,9.17,9.84,8.97,9.84,7613,9.17,9.84,8.97,9.84,7613,0.0,1.0
2025-11-19,8.96,9.23,8.96,9.23,6831,8.96,9.23,8.96,9.23,6831,0.0,1.0
2025-11-20,8.71,9.3838,8.3,9.26,9492,8.71,9.3838,8.3,9.26,9492,0.0,1.0
2025-11-21,9.14,9.14,8.54,8.72,15306,9.14,9.14,8.54,8.72,15306,0.0,1.0
2025-11-24,8.96,9.21,8.64,9.21,11696,8.96,9.21,8.64,9.21,11696,0.0,1.0
2025-11-25,8.62,8.87,8.615,8.87,5235,8.62,8.87,8.615,8.87,5235,0.0,1.0
2025-11-26,8.65,8.985,8.45,8.69,8410,8.65,8.985,8.45,8.69,8410,0.0,1.0